Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 5.07 | 5.13 | 5.03 | 5.06 | 5.06 | 0.0 (0.0%) | 11,763,160 |
21 Nov 2022 | CNY | 5.17 | 5.25 | 5.05 | 5.06 | 5.06 | -0.16 (-3.07%) | 16,713,589 |
18 Nov 2022 | CNY | 5.13 | 5.45 | 5.12 | 5.22 | 5.22 | +0.1 (+1.95%) | 28,249,347 |
17 Nov 2022 | CNY | 5.08 | 5.15 | 5.06 | 5.12 | 5.12 | +0.06 (+1.19%) | 9,066,752 |
16 Nov 2022 | CNY | 5.05 | 5.08 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 7,285,837 |
15 Nov 2022 | CNY | 5 | 5.05 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 7,237,795 |
14 Nov 2022 | CNY | 5 | 5.06 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 9,984,794 |
11 Nov 2022 | CNY | 5.09 | 5.13 | 5.03 | 5.03 | 5.03 | -0.01 (-0.20%) | 12,538,781 |
10 Nov 2022 | CNY | 4.98 | 5.06 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 11,365,994 |
9 Nov 2022 | CNY | 4.98 | 5.01 | 4.93 | 4.96 | 4.96 | -0.01 (-0.20%) | 8,871,876 |
8 Nov 2022 | CNY | 5.04 | 5.04 | 4.92 | 4.97 | 4.97 | -0.01 (-0.20%) | 9,030,767 |
7 Nov 2022 | CNY | 4.86 | 5.03 | 4.85 | 4.98 | 4.98 | +0.1 (+2.05%) | 14,867,922 |
4 Nov 2022 | CNY | 4.81 | 4.9 | 4.81 | 4.88 | 4.88 | +0.05 (+1.04%) | 9,264,113 |
3 Nov 2022 | CNY | 4.79 | 4.85 | 4.76 | 4.83 | 4.83 | +0.02 (+0.42%) | 6,123,217 |
2 Nov 2022 | CNY | 4.74 | 4.87 | 4.74 | 4.81 | 4.81 | +0.04 (+0.84%) | 8,351,660 |
1 Nov 2022 | CNY | 4.7 | 4.79 | 4.66 | 4.77 | 4.77 | +0.09 (+1.92%) | 11,021,825 |
31 Oct 2022 | CNY | 4.54 | 4.71 | 4.54 | 4.68 | 4.68 | +0.1 (+2.18%) | 13,122,512 |
28 Oct 2022 | CNY | 4.58 | 4.7 | 4.55 | 4.58 | 4.58 | +0.04 (+0.88%) | 22,445,928 |
27 Oct 2022 | CNY | 4.48 | 4.57 | 4.47 | 4.54 | 4.54 | +0.05 (+1.11%) | 7,121,987 |
26 Oct 2022 | CNY | 4.42 | 4.54 | 4.39 | 4.49 | 4.49 | +0.12 (+2.75%) | 5,824,100 |
25 Oct 2022 | CNY | 4.41 | 4.45 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 5,938,352 |
24 Oct 2022 | CNY | 4.53 | 4.6 | 4.38 | 4.41 | 4.41 | -0.11 (-2.43%) | 6,780,696 |
21 Oct 2022 | CNY | 4.57 | 4.59 | 4.51 | 4.52 | 4.52 | -0.06 (-1.31%) | 5,588,482 |
20 Oct 2022 | CNY | 4.57 | 4.62 | 4.52 | 4.58 | 4.58 | 0.0 (0.0%) | 4,827,028 |
19 Oct 2022 | CNY | 4.6 | 4.61 | 4.55 | 4.58 | 4.58 | -0.02 (-0.43%) | 4,406,863 |
18 Oct 2022 | CNY | 4.61 | 4.63 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 5,649,297 |
17 Oct 2022 | CNY | 4.57 | 4.63 | 4.54 | 4.61 | 4.61 | +0.03 (+0.66%) | 5,438,033 |
14 Oct 2022 | CNY | 4.55 | 4.63 | 4.55 | 4.58 | 4.58 | +0.03 (+0.66%) | 7,134,100 |
13 Oct 2022 | CNY | 4.49 | 4.58 | 4.44 | 4.55 | 4.55 | +0.07 (+1.56%) | 7,501,790 |
12 Oct 2022 | CNY | 4.35 | 4.49 | 4.31 | 4.48 | 4.48 | +0.13 (+2.99%) | 7,351,917 |