Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.54 (-10.02%) | 15,381,600 |
22 Nov 2022 | CNY | 6.3 | 6.42 | 5.39 | 5.39 | 5.39 | -0.6 (-10.02%) | 229,844,281 |
21 Nov 2022 | CNY | 5.9 | 6.25 | 5.56 | 5.99 | 5.99 | -0.19 (-3.07%) | 246,545,587 |
18 Nov 2022 | CNY | 5.84 | 6.36 | 5.64 | 6.18 | 6.18 | +0.4 (+6.92%) | 332,250,737 |
17 Nov 2022 | CNY | 6 | 6.1 | 5.38 | 5.78 | 5.78 | -0.07 (-1.20%) | 309,981,535 |
16 Nov 2022 | CNY | 5.85 | 5.85 | 5.68 | 5.85 | 5.85 | +0.53 (+9.96%) | 196,913,288 |
15 Nov 2022 | CNY | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | +0.48 (+9.92%) | 27,536,860 |
14 Nov 2022 | CNY | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.44 (+10.00%) | 22,928,704 |
11 Nov 2022 | CNY | 4.1 | 4.4 | 4.02 | 4.4 | 4.4 | +0.4 (+10%) | 77,130,748 |
10 Nov 2022 | CNY | 3.68 | 4 | 3.6 | 4 | 4 | +0.36 (+9.89%) | 83,450,999 |
9 Nov 2022 | CNY | 3.62 | 3.73 | 3.62 | 3.64 | 3.64 | +0.01 (+0.28%) | 32,067,820 |
8 Nov 2022 | CNY | 3.59 | 3.71 | 3.54 | 3.63 | 3.63 | +0.08 (+2.25%) | 35,720,746 |
7 Nov 2022 | CNY | 3.37 | 3.66 | 3.37 | 3.55 | 3.55 | +0.11 (+3.20%) | 43,203,543 |
4 Nov 2022 | CNY | 3.33 | 3.51 | 3.31 | 3.44 | 3.44 | +0.06 (+1.78%) | 38,635,719 |
3 Nov 2022 | CNY | 3.3 | 3.47 | 3.23 | 3.38 | 3.38 | +0.05 (+1.50%) | 36,030,593 |
2 Nov 2022 | CNY | 3.3 | 3.48 | 3.28 | 3.33 | 3.33 | +0.13 (+4.06%) | 36,257,659 |
1 Nov 2022 | CNY | 3.2 | 3.23 | 3.1 | 3.2 | 3.2 | +0.01 (+0.31%) | 18,397,491 |
31 Oct 2022 | CNY | 3.11 | 3.23 | 3.08 | 3.19 | 3.19 | +0.06 (+1.92%) | 12,791,600 |
28 Oct 2022 | CNY | 3.3 | 3.31 | 3.1 | 3.13 | 3.13 | -0.19 (-5.72%) | 25,973,206 |
27 Oct 2022 | CNY | 3.33 | 3.39 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 12,718,101 |
26 Oct 2022 | CNY | 3.36 | 3.4 | 3.31 | 3.33 | 3.33 | -0.06 (-1.77%) | 15,920,776 |
25 Oct 2022 | CNY | 3.3 | 3.4 | 3.2 | 3.39 | 3.39 | +0.08 (+2.42%) | 27,239,174 |
24 Oct 2022 | CNY | 3.52 | 3.52 | 3.3 | 3.31 | 3.31 | -0.2 (-5.70%) | 27,869,627 |
21 Oct 2022 | CNY | 3.7 | 3.7 | 3.5 | 3.51 | 3.51 | -0.13 (-3.57%) | 19,943,425 |
20 Oct 2022 | CNY | 3.65 | 3.71 | 3.61 | 3.64 | 3.64 | -0.06 (-1.62%) | 20,427,100 |
19 Oct 2022 | CNY | 3.59 | 3.76 | 3.54 | 3.7 | 3.7 | +0.14 (+3.93%) | 34,234,058 |
18 Oct 2022 | CNY | 3.6 | 3.65 | 3.56 | 3.56 | 3.56 | -0.05 (-1.39%) | 18,102,500 |
17 Oct 2022 | CNY | 3.46 | 3.63 | 3.44 | 3.61 | 3.61 | +0.12 (+3.44%) | 26,461,507 |
14 Oct 2022 | CNY | 3.46 | 3.54 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 21,119,900 |
13 Oct 2022 | CNY | 3.55 | 3.56 | 3.45 | 3.46 | 3.46 | -0.11 (-3.08%) | 21,016,608 |