Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.71 | 3.79 | 3.69 | 3.76 | 3.76 | +0.06 (+1.62%) | 42,278,909 |
21 Nov 2022 | CNY | 3.71 | 3.71 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 18,280,208 |
18 Nov 2022 | CNY | 3.75 | 3.76 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 20,221,715 |
17 Nov 2022 | CNY | 3.73 | 3.76 | 3.72 | 3.75 | 3.75 | +0.01 (+0.27%) | 18,828,776 |
16 Nov 2022 | CNY | 3.76 | 3.77 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 18,058,826 |
15 Nov 2022 | CNY | 3.74 | 3.77 | 3.72 | 3.76 | 3.76 | +0.03 (+0.80%) | 23,380,928 |
14 Nov 2022 | CNY | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 27,313,831 |
11 Nov 2022 | CNY | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | +0.04 (+1.08%) | 34,373,640 |
10 Nov 2022 | CNY | 3.67 | 3.71 | 3.66 | 3.7 | 3.7 | +0.01 (+0.27%) | 19,235,800 |
9 Nov 2022 | CNY | 3.7 | 3.74 | 3.69 | 3.69 | 3.69 | +0.01 (+0.27%) | 21,614,365 |
8 Nov 2022 | CNY | 3.7 | 3.71 | 3.66 | 3.68 | 3.68 | 0.0 (0.0%) | 27,533,705 |
7 Nov 2022 | CNY | 3.64 | 3.7 | 3.62 | 3.68 | 3.68 | +0.04 (+1.10%) | 28,045,224 |
4 Nov 2022 | CNY | 3.59 | 3.65 | 3.57 | 3.64 | 3.64 | +0.07 (+1.96%) | 27,299,900 |
3 Nov 2022 | CNY | 3.57 | 3.59 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 16,385,199 |
2 Nov 2022 | CNY | 3.56 | 3.6 | 3.54 | 3.59 | 3.59 | +0.03 (+0.84%) | 21,478,740 |
1 Nov 2022 | CNY | 3.49 | 3.57 | 3.48 | 3.56 | 3.56 | +0.08 (+2.30%) | 24,672,221 |
31 Oct 2022 | CNY | 3.49 | 3.52 | 3.44 | 3.48 | 3.48 | -0.02 (-0.57%) | 23,631,445 |
28 Oct 2022 | CNY | 3.61 | 3.61 | 3.49 | 3.5 | 3.5 | -0.12 (-3.31%) | 35,465,482 |
27 Oct 2022 | CNY | 3.61 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 20,689,745 |
26 Oct 2022 | CNY | 3.58 | 3.64 | 3.58 | 3.6 | 3.6 | +0.02 (+0.56%) | 22,422,690 |
25 Oct 2022 | CNY | 3.63 | 3.65 | 3.53 | 3.58 | 3.58 | -0.07 (-1.92%) | 36,874,600 |
24 Oct 2022 | CNY | 3.71 | 3.75 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 25,541,072 |
21 Oct 2022 | CNY | 3.72 | 3.75 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 17,543,932 |
20 Oct 2022 | CNY | 3.7 | 3.73 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 19,795,220 |
19 Oct 2022 | CNY | 3.73 | 3.76 | 3.7 | 3.71 | 3.71 | -0.03 (-0.80%) | 15,672,227 |
18 Oct 2022 | CNY | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 23,079,256 |
17 Oct 2022 | CNY | 3.72 | 3.77 | 3.69 | 3.75 | 3.75 | +0.03 (+0.81%) | 33,612,545 |
14 Oct 2022 | CNY | 3.7 | 3.74 | 3.69 | 3.72 | 3.72 | +0.04 (+1.09%) | 29,381,681 |
13 Oct 2022 | CNY | 3.68 | 3.7 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 21,365,000 |
12 Oct 2022 | CNY | 3.61 | 3.69 | 3.57 | 3.68 | 3.68 | +0.05 (+1.38%) | 29,481,592 |