Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.85 | 4.07 | 3.76 | 3.78 | 3.78 | +0.08 (+2.16%) | 95,936,237 |
21 Nov 2022 | CNY | 3.73 | 3.77 | 3.63 | 3.7 | 3.7 | -0.03 (-0.80%) | 40,500,520 |
18 Nov 2022 | CNY | 3.81 | 3.96 | 3.7 | 3.73 | 3.73 | -0.13 (-3.37%) | 86,221,461 |
17 Nov 2022 | CNY | 3.68 | 4.07 | 3.67 | 3.86 | 3.86 | +0.16 (+4.32%) | 127,919,984 |
16 Nov 2022 | CNY | 3.71 | 3.82 | 3.66 | 3.7 | 3.7 | -0.07 (-1.86%) | 58,314,685 |
15 Nov 2022 | CNY | 3.64 | 3.81 | 3.62 | 3.77 | 3.77 | +0.13 (+3.57%) | 87,874,316 |
14 Nov 2022 | CNY | 3.75 | 3.85 | 3.57 | 3.64 | 3.64 | +0.12 (+3.41%) | 100,302,245 |
11 Nov 2022 | CNY | 3.24 | 3.52 | 3.24 | 3.52 | 3.52 | +0.32 (+10%) | 54,374,552 |
10 Nov 2022 | CNY | 3.15 | 3.21 | 3.13 | 3.2 | 3.2 | +0.02 (+0.63%) | 9,219,600 |
9 Nov 2022 | CNY | 3.15 | 3.22 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 7,557,500 |
8 Nov 2022 | CNY | 3.15 | 3.17 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 6,070,820 |
7 Nov 2022 | CNY | 3.08 | 3.16 | 3.06 | 3.15 | 3.15 | +0.06 (+1.94%) | 10,705,400 |
4 Nov 2022 | CNY | 3.05 | 3.09 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 8,659,020 |
3 Nov 2022 | CNY | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 7,504,720 |
2 Nov 2022 | CNY | 3.05 | 3.1 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 8,778,000 |
1 Nov 2022 | CNY | 3 | 3.06 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 6,426,350 |
31 Oct 2022 | CNY | 2.97 | 3.03 | 2.94 | 3 | 3 | -0.01 (-0.33%) | 9,447,120 |
28 Oct 2022 | CNY | 3.09 | 3.11 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 13,101,667 |
27 Oct 2022 | CNY | 3.06 | 3.1 | 3.03 | 3.08 | 3.08 | +0.04 (+1.32%) | 8,292,500 |
26 Oct 2022 | CNY | 3.05 | 3.09 | 3.03 | 3.04 | 3.04 | -0.01 (-0.33%) | 10,217,200 |
25 Oct 2022 | CNY | 3.11 | 3.12 | 3.01 | 3.05 | 3.05 | -0.06 (-1.93%) | 10,641,200 |
24 Oct 2022 | CNY | 3.21 | 3.21 | 3.09 | 3.11 | 3.11 | -0.1 (-3.12%) | 15,275,600 |
21 Oct 2022 | CNY | 3.21 | 3.26 | 3.19 | 3.21 | 3.21 | +0.02 (+0.63%) | 8,207,870 |
20 Oct 2022 | CNY | 3.24 | 3.25 | 3.19 | 3.19 | 3.19 | -0.07 (-2.15%) | 8,422,700 |
19 Oct 2022 | CNY | 3.3 | 3.33 | 3.24 | 3.26 | 3.26 | -0.05 (-1.51%) | 9,802,000 |
18 Oct 2022 | CNY | 3.3 | 3.44 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 18,278,300 |
17 Oct 2022 | CNY | 3.2 | 3.37 | 3.15 | 3.33 | 3.33 | +0.12 (+3.74%) | 17,469,300 |
14 Oct 2022 | CNY | 3.16 | 3.23 | 3.16 | 3.21 | 3.21 | +0.05 (+1.58%) | 8,986,700 |
13 Oct 2022 | CNY | 3.19 | 3.2 | 3.13 | 3.16 | 3.16 | -0.05 (-1.56%) | 8,212,200 |
12 Oct 2022 | CNY | 3.14 | 3.21 | 3.09 | 3.21 | 3.21 | +0.07 (+2.23%) | 8,631,400 |