Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.25 | 5.36 | 5.01 | 5.07 | 5.07 | -0.17 (-3.24%) | 31,741,099 |
22 Nov 2022 | CNY | 5.42 | 5.51 | 5.2 | 5.24 | 5.24 | -0.23 (-4.20%) | 34,742,657 |
21 Nov 2022 | CNY | 5.33 | 5.58 | 5.29 | 5.47 | 5.47 | +0.12 (+2.24%) | 46,620,622 |
18 Nov 2022 | CNY | 5.46 | 5.52 | 5.31 | 5.35 | 5.35 | +0.01 (+0.19%) | 57,297,553 |
17 Nov 2022 | CNY | 5.25 | 5.41 | 5.25 | 5.34 | 5.34 | +0.01 (+0.19%) | 26,955,736 |
16 Nov 2022 | CNY | 5.4 | 5.43 | 5.25 | 5.33 | 5.33 | -0.11 (-2.02%) | 49,483,059 |
15 Nov 2022 | CNY | 5.35 | 5.47 | 5.31 | 5.44 | 5.44 | +0.14 (+2.64%) | 53,081,603 |
14 Nov 2022 | CNY | 5.12 | 5.71 | 5.12 | 5.3 | 5.3 | +0.11 (+2.12%) | 108,446,606 |
11 Nov 2022 | CNY | 5.27 | 5.38 | 5.15 | 5.19 | 5.19 | -0.04 (-0.76%) | 35,192,238 |
10 Nov 2022 | CNY | 5.27 | 5.31 | 5.17 | 5.23 | 5.23 | +0.02 (+0.38%) | 22,101,938 |
9 Nov 2022 | CNY | 5.09 | 5.27 | 5.06 | 5.21 | 5.21 | +0.12 (+2.36%) | 28,821,125 |
8 Nov 2022 | CNY | 5.03 | 5.11 | 4.97 | 5.09 | 5.09 | +0.06 (+1.19%) | 15,090,021 |
7 Nov 2022 | CNY | 5.03 | 5.09 | 4.98 | 5.03 | 5.03 | -0.02 (-0.40%) | 14,185,891 |
4 Nov 2022 | CNY | 5.05 | 5.11 | 5 | 5.05 | 5.05 | +0.02 (+0.40%) | 19,996,765 |
3 Nov 2022 | CNY | 5.05 | 5.08 | 4.98 | 5.03 | 5.03 | -0.05 (-0.98%) | 14,430,487 |
2 Nov 2022 | CNY | 4.93 | 5.16 | 4.92 | 5.08 | 5.08 | +0.09 (+1.80%) | 30,747,816 |
1 Nov 2022 | CNY | 4.92 | 5.09 | 4.85 | 4.99 | 4.99 | +0.06 (+1.22%) | 20,943,913 |
31 Oct 2022 | CNY | 4.78 | 5.04 | 4.73 | 4.93 | 4.93 | +0.11 (+2.28%) | 19,430,464 |
28 Oct 2022 | CNY | 4.89 | 4.99 | 4.79 | 4.82 | 4.82 | -0.14 (-2.82%) | 20,097,691 |
27 Oct 2022 | CNY | 4.88 | 5.02 | 4.77 | 4.96 | 4.96 | +0.09 (+1.85%) | 41,143,522 |
26 Oct 2022 | CNY | 4.82 | 5.02 | 4.76 | 4.87 | 4.87 | +0.13 (+2.74%) | 47,803,591 |
25 Oct 2022 | CNY | 4.72 | 4.86 | 4.61 | 4.74 | 4.74 | +0.06 (+1.28%) | 17,854,348 |
24 Oct 2022 | CNY | 4.85 | 4.9 | 4.64 | 4.68 | 4.68 | -0.19 (-3.90%) | 16,137,680 |
21 Oct 2022 | CNY | 4.78 | 4.89 | 4.75 | 4.87 | 4.87 | +0.03 (+0.62%) | 12,854,053 |
20 Oct 2022 | CNY | 4.79 | 4.91 | 4.75 | 4.84 | 4.84 | +0.05 (+1.04%) | 14,529,457 |
19 Oct 2022 | CNY | 4.84 | 4.88 | 4.7 | 4.79 | 4.79 | -0.05 (-1.03%) | 11,009,237 |
18 Oct 2022 | CNY | 4.77 | 4.93 | 4.68 | 4.84 | 4.84 | +0.09 (+1.89%) | 18,339,428 |
17 Oct 2022 | CNY | 4.68 | 4.8 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 12,152,235 |
14 Oct 2022 | CNY | 4.52 | 4.78 | 4.52 | 4.69 | 4.69 | +0.15 (+3.30%) | 16,885,092 |
13 Oct 2022 | CNY | 4.4 | 4.59 | 4.38 | 4.54 | 4.54 | +0.09 (+2.02%) | 11,209,249 |