Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 5.32 | 5.33 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 6,236,978 |
23 Nov 2022 | CNY | 5.28 | 5.29 | 5.15 | 5.25 | 5.25 | -0.03 (-0.57%) | 5,568,369 |
22 Nov 2022 | CNY | 5.29 | 5.38 | 5.23 | 5.28 | 5.28 | -0.01 (-0.19%) | 8,387,300 |
21 Nov 2022 | CNY | 5.29 | 5.31 | 5.17 | 5.29 | 5.29 | 0.0 (0.0%) | 5,493,100 |
18 Nov 2022 | CNY | 5.36 | 5.38 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 7,111,650 |
17 Nov 2022 | CNY | 5.32 | 5.33 | 5.26 | 5.32 | 5.32 | +0.01 (+0.19%) | 5,536,469 |
16 Nov 2022 | CNY | 5.29 | 5.36 | 5.24 | 5.31 | 5.31 | +0.05 (+0.95%) | 10,806,450 |
15 Nov 2022 | CNY | 5.19 | 5.26 | 5.17 | 5.26 | 5.26 | +0.06 (+1.15%) | 6,669,140 |
14 Nov 2022 | CNY | 5.16 | 5.26 | 5.13 | 5.2 | 5.2 | +0.03 (+0.58%) | 8,734,600 |
11 Nov 2022 | CNY | 5.22 | 5.3 | 5.16 | 5.17 | 5.17 | +0.01 (+0.19%) | 9,185,500 |
10 Nov 2022 | CNY | 5.18 | 5.19 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 5,858,702 |
9 Nov 2022 | CNY | 5.2 | 5.22 | 5.16 | 5.17 | 5.17 | -0.03 (-0.58%) | 6,551,801 |
8 Nov 2022 | CNY | 5.18 | 5.21 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 7,203,169 |
7 Nov 2022 | CNY | 5.09 | 5.21 | 5.09 | 5.18 | 5.18 | +0.09 (+1.77%) | 10,215,200 |
4 Nov 2022 | CNY | 5.05 | 5.11 | 5.02 | 5.09 | 5.09 | +0.07 (+1.39%) | 6,430,200 |
3 Nov 2022 | CNY | 4.99 | 5.04 | 4.95 | 5.02 | 5.02 | +0.01 (+0.20%) | 4,342,871 |
2 Nov 2022 | CNY | 5 | 5.04 | 4.98 | 5.01 | 5.01 | +0.03 (+0.60%) | 5,620,600 |
1 Nov 2022 | CNY | 4.86 | 4.99 | 4.85 | 4.98 | 4.98 | +0.15 (+3.11%) | 6,204,716 |
31 Oct 2022 | CNY | 4.83 | 4.9 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 6,922,300 |
28 Oct 2022 | CNY | 5.03 | 5.05 | 4.8 | 4.83 | 4.83 | -0.22 (-4.36%) | 8,527,300 |
27 Oct 2022 | CNY | 5.11 | 5.17 | 5.04 | 5.05 | 5.05 | -0.06 (-1.17%) | 6,715,879 |
26 Oct 2022 | CNY | 5.06 | 5.16 | 5.04 | 5.11 | 5.11 | +0.06 (+1.19%) | 7,978,579 |
25 Oct 2022 | CNY | 5.08 | 5.11 | 4.92 | 5.05 | 5.05 | -0.08 (-1.56%) | 10,201,251 |
24 Oct 2022 | CNY | 5.15 | 5.27 | 5.09 | 5.13 | 5.13 | -0.01 (-0.19%) | 11,771,002 |
21 Oct 2022 | CNY | 5.13 | 5.18 | 5.09 | 5.14 | 5.14 | +0.01 (+0.19%) | 8,338,354 |
20 Oct 2022 | CNY | 5.09 | 5.25 | 5.08 | 5.13 | 5.13 | +0.02 (+0.39%) | 10,256,000 |
19 Oct 2022 | CNY | 5.13 | 5.19 | 5.04 | 5.11 | 5.11 | -0.01 (-0.20%) | 11,216,501 |
18 Oct 2022 | CNY | 5.21 | 5.26 | 5.11 | 5.12 | 5.12 | -0.07 (-1.35%) | 13,285,200 |
17 Oct 2022 | CNY | 5.12 | 5.25 | 5.07 | 5.19 | 5.19 | +0.04 (+0.78%) | 17,945,399 |
14 Oct 2022 | CNY | 5.05 | 5.28 | 5.01 | 5.15 | 5.15 | +0.05 (+0.98%) | 24,338,999 |