Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.45 | 5.45 | 5.33 | 5.37 | 5.37 | -0.04 (-0.74%) | 3,817,365 |
22 Nov 2022 | CNY | 5.43 | 5.47 | 5.39 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,252,840 |
21 Nov 2022 | CNY | 5.46 | 5.46 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 3,624,400 |
18 Nov 2022 | CNY | 5.52 | 5.56 | 5.46 | 5.47 | 5.47 | -0.04 (-0.73%) | 5,356,532 |
17 Nov 2022 | CNY | 5.54 | 5.54 | 5.49 | 5.51 | 5.51 | -0.01 (-0.18%) | 4,474,059 |
16 Nov 2022 | CNY | 5.47 | 5.6 | 5.45 | 5.52 | 5.52 | +0.04 (+0.73%) | 5,809,712 |
15 Nov 2022 | CNY | 5.44 | 5.49 | 5.44 | 5.48 | 5.48 | +0.02 (+0.37%) | 5,786,100 |
14 Nov 2022 | CNY | 5.49 | 5.52 | 5.44 | 5.46 | 5.46 | -0.02 (-0.36%) | 3,723,025 |
11 Nov 2022 | CNY | 5.53 | 5.57 | 5.48 | 5.48 | 5.48 | -0.01 (-0.18%) | 5,047,361 |
10 Nov 2022 | CNY | 5.44 | 5.53 | 5.44 | 5.49 | 5.49 | +0.01 (+0.18%) | 4,658,067 |
9 Nov 2022 | CNY | 5.45 | 5.52 | 5.41 | 5.48 | 5.48 | +0.05 (+0.92%) | 6,024,775 |
8 Nov 2022 | CNY | 5.42 | 5.45 | 5.38 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,765,173 |
7 Nov 2022 | CNY | 5.34 | 5.44 | 5.33 | 5.41 | 5.41 | +0.06 (+1.12%) | 6,107,712 |
4 Nov 2022 | CNY | 5.31 | 5.36 | 5.31 | 5.35 | 5.35 | +0.03 (+0.56%) | 4,881,702 |
3 Nov 2022 | CNY | 5.35 | 5.38 | 5.29 | 5.32 | 5.32 | -0.06 (-1.12%) | 4,566,513 |
2 Nov 2022 | CNY | 5.38 | 5.42 | 5.35 | 5.38 | 5.38 | -0.02 (-0.37%) | 4,943,011 |
1 Nov 2022 | CNY | 5.38 | 5.42 | 5.29 | 5.4 | 5.4 | +0.1 (+1.89%) | 4,335,262 |
31 Oct 2022 | CNY | 5.35 | 5.38 | 5.23 | 5.3 | 5.3 | -0.02 (-0.38%) | 4,145,500 |
28 Oct 2022 | CNY | 5.46 | 5.46 | 5.28 | 5.32 | 5.32 | -0.13 (-2.39%) | 6,642,800 |
27 Oct 2022 | CNY | 5.3 | 5.46 | 5.3 | 5.45 | 5.45 | +0.05 (+0.93%) | 5,964,098 |
26 Oct 2022 | CNY | 5.28 | 5.44 | 5.25 | 5.4 | 5.4 | +0.12 (+2.27%) | 6,124,600 |
25 Oct 2022 | CNY | 5.26 | 5.32 | 5.19 | 5.28 | 5.28 | +0.03 (+0.57%) | 3,578,749 |
24 Oct 2022 | CNY | 5.33 | 5.4 | 5.24 | 5.25 | 5.25 | -0.11 (-2.05%) | 5,871,442 |
21 Oct 2022 | CNY | 5.31 | 5.4 | 5.31 | 5.36 | 5.36 | +0.02 (+0.37%) | 4,503,868 |
20 Oct 2022 | CNY | 5.31 | 5.35 | 5.29 | 5.34 | 5.34 | +0.04 (+0.75%) | 3,833,400 |
19 Oct 2022 | CNY | 5.34 | 5.37 | 5.29 | 5.3 | 5.3 | -0.04 (-0.75%) | 3,718,401 |
18 Oct 2022 | CNY | 5.34 | 5.38 | 5.3 | 5.34 | 5.34 | 0.0 (0.0%) | 4,660,248 |
17 Oct 2022 | CNY | 5.3 | 5.37 | 5.23 | 5.34 | 5.34 | +0.03 (+0.56%) | 4,191,600 |
14 Oct 2022 | CNY | 5.29 | 5.39 | 5.28 | 5.31 | 5.31 | +0.05 (+0.95%) | 4,917,534 |
13 Oct 2022 | CNY | 5.3 | 5.3 | 5.2 | 5.26 | 5.26 | -0.03 (-0.57%) | 4,295,334 |