Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 4.3 | 4.33 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 12,778,800 |
18 Nov 2022 | CNY | 4.45 | 4.47 | 4.32 | 4.34 | 4.34 | -0.09 (-2.03%) | 14,656,800 |
17 Nov 2022 | CNY | 4.46 | 4.46 | 4.36 | 4.43 | 4.43 | -0.01 (-0.23%) | 15,239,600 |
16 Nov 2022 | CNY | 4.5 | 4.51 | 4.38 | 4.44 | 4.44 | -0.07 (-1.55%) | 23,177,250 |
15 Nov 2022 | CNY | 4.43 | 4.52 | 4.41 | 4.51 | 4.51 | +0.04 (+0.89%) | 26,112,208 |
14 Nov 2022 | CNY | 4.45 | 4.55 | 4.4 | 4.47 | 4.47 | +0.13 (+3.00%) | 41,140,656 |
11 Nov 2022 | CNY | 4.27 | 4.45 | 4.22 | 4.34 | 4.34 | +0.17 (+4.08%) | 37,313,132 |
10 Nov 2022 | CNY | 4.4 | 4.41 | 4.14 | 4.17 | 4.17 | -0.16 (-3.70%) | 38,653,232 |
9 Nov 2022 | CNY | 4.19 | 4.35 | 4.18 | 4.33 | 4.33 | +0.15 (+3.59%) | 15,944,689 |
8 Nov 2022 | CNY | 4.15 | 4.18 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 8,247,036 |
7 Nov 2022 | CNY | 4.06 | 4.18 | 4.05 | 4.16 | 4.16 | +0.09 (+2.21%) | 13,765,548 |
4 Nov 2022 | CNY | 3.96 | 4.07 | 3.95 | 4.07 | 4.07 | +0.12 (+3.04%) | 12,714,529 |
3 Nov 2022 | CNY | 3.96 | 3.98 | 3.91 | 3.95 | 3.95 | -0.05 (-1.25%) | 12,567,652 |
2 Nov 2022 | CNY | 3.94 | 4.04 | 3.92 | 4 | 4 | +0.04 (+1.01%) | 11,808,952 |
1 Nov 2022 | CNY | 3.89 | 3.96 | 3.84 | 3.96 | 3.96 | +0.08 (+2.06%) | 14,154,800 |
31 Oct 2022 | CNY | 3.92 | 3.98 | 3.85 | 3.88 | 3.88 | -0.11 (-2.76%) | 14,595,556 |
28 Oct 2022 | CNY | 4.21 | 4.22 | 3.92 | 3.99 | 3.99 | -0.28 (-6.56%) | 21,865,000 |
27 Oct 2022 | CNY | 4.31 | 4.37 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 8,142,656 |
26 Oct 2022 | CNY | 4.22 | 4.3 | 4.21 | 4.3 | 4.3 | +0.1 (+2.38%) | 8,879,900 |
25 Oct 2022 | CNY | 4.11 | 4.23 | 4.09 | 4.2 | 4.2 | +0.01 (+0.24%) | 10,755,931 |
24 Oct 2022 | CNY | 4.28 | 4.29 | 4.15 | 4.19 | 4.19 | -0.07 (-1.64%) | 11,313,901 |
21 Oct 2022 | CNY | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 7,755,800 |
20 Oct 2022 | CNY | 4.27 | 4.32 | 4.22 | 4.29 | 4.29 | +0.02 (+0.47%) | 7,947,000 |
19 Oct 2022 | CNY | 4.28 | 4.32 | 4.26 | 4.27 | 4.27 | -0.02 (-0.47%) | 8,126,400 |
18 Oct 2022 | CNY | 4.31 | 4.33 | 4.27 | 4.29 | 4.29 | -0.01 (-0.23%) | 8,137,300 |
17 Oct 2022 | CNY | 4.23 | 4.31 | 4.19 | 4.3 | 4.3 | +0.05 (+1.18%) | 10,360,863 |
14 Oct 2022 | CNY | 4.21 | 4.28 | 4.2 | 4.25 | 4.25 | +0.05 (+1.19%) | 10,405,101 |
13 Oct 2022 | CNY | 4.18 | 4.22 | 4.14 | 4.2 | 4.2 | +0.01 (+0.24%) | 9,153,900 |
12 Oct 2022 | CNY | 4.17 | 4.19 | 4.01 | 4.19 | 4.19 | +0.03 (+0.72%) | 12,269,407 |
11 Oct 2022 | CNY | 4.1 | 4.17 | 4.02 | 4.16 | 4.16 | +0.03 (+0.73%) | 9,889,596 |