Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 4.26 | 4.26 | 4.08 | 4.18 | 4.18 | -0.17 (-3.91%) | 48,516,203 |
22 Nov 2022 | CNY | 4.26 | 4.44 | 4.21 | 4.35 | 4.35 | +0.07 (+1.64%) | 74,841,348 |
21 Nov 2022 | CNY | 4.44 | 4.44 | 4.21 | 4.28 | 4.28 | -0.22 (-4.89%) | 105,798,566 |
18 Nov 2022 | CNY | 4.09 | 4.5 | 4.06 | 4.5 | 4.5 | +0.41 (+10.02%) | 76,904,920 |
17 Nov 2022 | CNY | 4.27 | 4.38 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 50,408,890 |
16 Nov 2022 | CNY | 3.98 | 4.12 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 18,367,645 |
15 Nov 2022 | CNY | 3.96 | 4.02 | 3.94 | 3.99 | 3.99 | +0.03 (+0.76%) | 12,268,900 |
14 Nov 2022 | CNY | 4.03 | 4.06 | 3.94 | 3.96 | 3.96 | -0.07 (-1.74%) | 15,790,700 |
11 Nov 2022 | CNY | 4.12 | 4.17 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 19,057,001 |
10 Nov 2022 | CNY | 4.03 | 4.16 | 3.96 | 4.06 | 4.06 | +0.03 (+0.74%) | 20,485,460 |
9 Nov 2022 | CNY | 3.98 | 4.06 | 3.98 | 4.03 | 4.03 | +0.03 (+0.75%) | 15,313,600 |
8 Nov 2022 | CNY | 3.98 | 4 | 3.91 | 4 | 4 | +0.04 (+1.01%) | 15,165,139 |
7 Nov 2022 | CNY | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | +0.08 (+2.06%) | 18,767,409 |
4 Nov 2022 | CNY | 3.76 | 3.9 | 3.76 | 3.88 | 3.88 | +0.09 (+2.37%) | 19,278,400 |
3 Nov 2022 | CNY | 3.81 | 3.87 | 3.76 | 3.79 | 3.79 | -0.05 (-1.30%) | 19,130,985 |
2 Nov 2022 | CNY | 3.86 | 3.93 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 20,276,901 |
1 Nov 2022 | CNY | 3.69 | 3.84 | 3.68 | 3.84 | 3.84 | +0.15 (+4.07%) | 17,171,359 |
31 Oct 2022 | CNY | 3.66 | 3.72 | 3.59 | 3.69 | 3.69 | +0.03 (+0.82%) | 13,326,401 |
28 Oct 2022 | CNY | 3.88 | 3.88 | 3.64 | 3.66 | 3.66 | -0.26 (-6.63%) | 23,267,400 |
27 Oct 2022 | CNY | 3.9 | 3.98 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 13,053,119 |
26 Oct 2022 | CNY | 3.78 | 3.95 | 3.76 | 3.91 | 3.91 | +0.13 (+3.44%) | 16,578,501 |
25 Oct 2022 | CNY | 3.76 | 3.81 | 3.7 | 3.78 | 3.78 | -0.01 (-0.26%) | 13,644,783 |
24 Oct 2022 | CNY | 3.95 | 4.03 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 17,950,600 |
21 Oct 2022 | CNY | 3.92 | 3.96 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 11,554,700 |
20 Oct 2022 | CNY | 3.84 | 3.96 | 3.82 | 3.9 | 3.9 | +0.02 (+0.52%) | 14,017,900 |
19 Oct 2022 | CNY | 3.91 | 3.92 | 3.85 | 3.88 | 3.88 | -0.01 (-0.26%) | 10,134,700 |
18 Oct 2022 | CNY | 3.92 | 3.93 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 10,419,341 |
17 Oct 2022 | CNY | 3.83 | 3.92 | 3.8 | 3.91 | 3.91 | +0.08 (+2.09%) | 14,146,002 |
14 Oct 2022 | CNY | 3.83 | 3.88 | 3.81 | 3.83 | 3.83 | +0.04 (+1.06%) | 14,250,900 |
13 Oct 2022 | CNY | 3.79 | 3.83 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 12,841,200 |