Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.52 | 3.56 | 3.44 | 3.51 | 3.51 | 0.0 (0.0%) | 9,871,700 |
22 Nov 2022 | CNY | 3.57 | 3.61 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 9,600,900 |
21 Nov 2022 | CNY | 3.65 | 3.65 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 10,413,300 |
18 Nov 2022 | CNY | 3.72 | 3.73 | 3.62 | 3.65 | 3.65 | -0.08 (-2.14%) | 9,901,340 |
17 Nov 2022 | CNY | 3.7 | 3.76 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 9,814,800 |
16 Nov 2022 | CNY | 3.65 | 3.72 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 10,590,300 |
15 Nov 2022 | CNY | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 6,875,200 |
14 Nov 2022 | CNY | 3.66 | 3.67 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 8,425,700 |
11 Nov 2022 | CNY | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -0.02 (-0.55%) | 9,733,500 |
10 Nov 2022 | CNY | 3.66 | 3.69 | 3.61 | 3.66 | 3.66 | 0.0 (0.0%) | 8,334,600 |
9 Nov 2022 | CNY | 3.66 | 3.71 | 3.64 | 3.66 | 3.66 | 0.0 (0.0%) | 7,199,718 |
8 Nov 2022 | CNY | 3.69 | 3.71 | 3.62 | 3.66 | 3.66 | -0.03 (-0.81%) | 6,914,100 |
7 Nov 2022 | CNY | 3.58 | 3.7 | 3.57 | 3.69 | 3.69 | +0.12 (+3.36%) | 8,439,288 |
4 Nov 2022 | CNY | 3.54 | 3.6 | 3.52 | 3.57 | 3.57 | +0.05 (+1.42%) | 5,367,090 |
3 Nov 2022 | CNY | 3.53 | 3.57 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 4,638,900 |
2 Nov 2022 | CNY | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 5,532,400 |
1 Nov 2022 | CNY | 3.51 | 3.57 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 4,490,300 |
31 Oct 2022 | CNY | 3.46 | 3.57 | 3.44 | 3.5 | 3.5 | +0.1 (+2.94%) | 8,276,200 |
28 Oct 2022 | CNY | 3.58 | 3.61 | 3.4 | 3.4 | 3.4 | -0.21 (-5.82%) | 9,807,710 |
27 Oct 2022 | CNY | 3.66 | 3.72 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 5,180,200 |
26 Oct 2022 | CNY | 3.63 | 3.71 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 6,742,000 |
25 Oct 2022 | CNY | 3.61 | 3.65 | 3.53 | 3.63 | 3.63 | +0.02 (+0.55%) | 5,550,600 |
24 Oct 2022 | CNY | 3.68 | 3.74 | 3.58 | 3.61 | 3.61 | -0.07 (-1.90%) | 7,421,400 |
21 Oct 2022 | CNY | 3.68 | 3.74 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 6,219,683 |
20 Oct 2022 | CNY | 3.7 | 3.75 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 5,537,400 |
19 Oct 2022 | CNY | 3.8 | 3.81 | 3.72 | 3.73 | 3.73 | -0.09 (-2.36%) | 5,691,182 |
18 Oct 2022 | CNY | 3.82 | 3.87 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 7,429,583 |
17 Oct 2022 | CNY | 3.83 | 3.85 | 3.7 | 3.81 | 3.81 | +0.01 (+0.26%) | 7,750,100 |
14 Oct 2022 | CNY | 3.74 | 3.85 | 3.74 | 3.8 | 3.8 | +0.07 (+1.88%) | 6,938,830 |
13 Oct 2022 | CNY | 3.79 | 3.79 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 6,918,000 |