Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.22 | 3.38 | 3.2 | 3.32 | 3.32 | +0.1 (+3.11%) | 4,315,600 |
22 Nov 2022 | CNY | 3.26 | 3.29 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 1,960,400 |
21 Nov 2022 | CNY | 3.2 | 3.25 | 3.18 | 3.25 | 3.25 | +0.02 (+0.62%) | 3,783,453 |
18 Nov 2022 | CNY | 3.29 | 3.33 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 3,785,300 |
17 Nov 2022 | CNY | 3.29 | 3.37 | 3.28 | 3.3 | 3.3 | -0.02 (-0.60%) | 2,981,650 |
16 Nov 2022 | CNY | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.01 (-0.30%) | 2,980,500 |
15 Nov 2022 | CNY | 3.31 | 3.35 | 3.29 | 3.33 | 3.33 | 0.0 (0.0%) | 2,984,200 |
14 Nov 2022 | CNY | 3.41 | 3.44 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 5,279,953 |
11 Nov 2022 | CNY | 3.25 | 3.37 | 3.24 | 3.37 | 3.37 | +0.12 (+3.69%) | 5,925,791 |
10 Nov 2022 | CNY | 3.19 | 3.29 | 3.19 | 3.25 | 3.25 | +0.06 (+1.88%) | 4,080,947 |
9 Nov 2022 | CNY | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | 0.0 (0.0%) | 2,430,094 |
8 Nov 2022 | CNY | 3.25 | 3.25 | 3.19 | 3.19 | 3.19 | -0.03 (-0.93%) | 2,717,800 |
7 Nov 2022 | CNY | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -0.04 (-1.23%) | 3,844,900 |
4 Nov 2022 | CNY | 3.24 | 3.29 | 3.2 | 3.26 | 3.26 | +0.04 (+1.24%) | 2,930,501 |
3 Nov 2022 | CNY | 3.23 | 3.25 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 2,407,100 |
2 Nov 2022 | CNY | 3.23 | 3.25 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 1,814,651 |
1 Nov 2022 | CNY | 3.21 | 3.26 | 3.18 | 3.23 | 3.23 | +0.02 (+0.62%) | 2,239,650 |
31 Oct 2022 | CNY | 3.31 | 3.32 | 3.19 | 3.21 | 3.21 | -0.1 (-3.02%) | 3,409,950 |
28 Oct 2022 | CNY | 3.31 | 3.36 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 2,774,750 |
27 Oct 2022 | CNY | 3.32 | 3.39 | 3.29 | 3.33 | 3.33 | +0.01 (+0.30%) | 2,405,700 |
26 Oct 2022 | CNY | 3.24 | 3.4 | 3.24 | 3.32 | 3.32 | +0.07 (+2.15%) | 3,938,950 |
25 Oct 2022 | CNY | 3.22 | 3.35 | 3.18 | 3.25 | 3.25 | +0.01 (+0.31%) | 3,646,568 |
24 Oct 2022 | CNY | 3.36 | 3.38 | 3.23 | 3.24 | 3.24 | -0.12 (-3.57%) | 3,549,150 |
21 Oct 2022 | CNY | 3.39 | 3.39 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 1,826,200 |
20 Oct 2022 | CNY | 3.33 | 3.38 | 3.32 | 3.35 | 3.35 | +0.02 (+0.60%) | 1,655,000 |
19 Oct 2022 | CNY | 3.39 | 3.45 | 3.33 | 3.33 | 3.33 | -0.08 (-2.35%) | 3,890,400 |
18 Oct 2022 | CNY | 3.42 | 3.47 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 3,806,900 |
17 Oct 2022 | CNY | 3.37 | 3.47 | 3.33 | 3.41 | 3.41 | +0.04 (+1.19%) | 3,144,300 |
14 Oct 2022 | CNY | 3.27 | 3.41 | 3.27 | 3.37 | 3.37 | +0.1 (+3.06%) | 2,070,900 |
13 Oct 2022 | CNY | 3.26 | 3.29 | 3.24 | 3.27 | 3.27 | -0.01 (-0.30%) | 1,637,350 |