Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2022 | CNY | 3.44 | 3.49 | 3.43 | 3.48 | 3.48 | +0.05 (+1.46%) | 27,533,880 |
28 Nov 2022 | CNY | 3.37 | 3.43 | 3.34 | 3.43 | 3.43 | +0.05 (+1.48%) | 19,999,123 |
25 Nov 2022 | CNY | 3.38 | 3.4 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 12,254,306 |
24 Nov 2022 | CNY | 3.37 | 3.4 | 3.35 | 3.37 | 3.37 | 0.0 (0.0%) | 13,135,829 |
23 Nov 2022 | CNY | 3.36 | 3.38 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 18,321,200 |
22 Nov 2022 | CNY | 3.43 | 3.44 | 3.36 | 3.39 | 3.39 | -0.05 (-1.45%) | 24,358,300 |
21 Nov 2022 | CNY | 3.35 | 3.46 | 3.32 | 3.44 | 3.44 | +0.07 (+2.08%) | 31,210,763 |
18 Nov 2022 | CNY | 3.44 | 3.45 | 3.36 | 3.37 | 3.37 | -0.07 (-2.03%) | 34,675,491 |
17 Nov 2022 | CNY | 3.47 | 3.5 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 37,397,933 |
16 Nov 2022 | CNY | 3.51 | 3.54 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 25,421,002 |
15 Nov 2022 | CNY | 3.45 | 3.5 | 3.43 | 3.5 | 3.5 | +0.04 (+1.16%) | 24,768,373 |
14 Nov 2022 | CNY | 3.49 | 3.53 | 3.44 | 3.46 | 3.46 | -0.03 (-0.86%) | 24,916,800 |
11 Nov 2022 | CNY | 3.51 | 3.56 | 3.47 | 3.49 | 3.49 | +0.03 (+0.87%) | 39,653,719 |
10 Nov 2022 | CNY | 3.43 | 3.51 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 25,685,373 |
9 Nov 2022 | CNY | 3.5 | 3.52 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 26,218,186 |
8 Nov 2022 | CNY | 3.56 | 3.6 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 43,326,685 |
7 Nov 2022 | CNY | 3.38 | 3.56 | 3.37 | 3.53 | 3.53 | +0.13 (+3.82%) | 57,325,143 |
4 Nov 2022 | CNY | 3.33 | 3.42 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 29,312,932 |
3 Nov 2022 | CNY | 3.34 | 3.37 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 23,322,700 |
2 Nov 2022 | CNY | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 30,878,722 |
1 Nov 2022 | CNY | 3.33 | 3.39 | 3.28 | 3.37 | 3.37 | +0.06 (+1.81%) | 32,361,086 |
31 Oct 2022 | CNY | 3.3 | 3.39 | 3.25 | 3.31 | 3.31 | -0.14 (-4.06%) | 53,421,796 |
28 Oct 2022 | CNY | 3.7 | 3.71 | 3.42 | 3.45 | 3.45 | -0.27 (-7.26%) | 69,453,481 |
27 Oct 2022 | CNY | 3.8 | 3.85 | 3.69 | 3.72 | 3.72 | -0.11 (-2.87%) | 55,680,482 |
26 Oct 2022 | CNY | 3.74 | 3.93 | 3.74 | 3.83 | 3.83 | +0.07 (+1.86%) | 57,999,516 |
25 Oct 2022 | CNY | 3.9 | 3.9 | 3.76 | 3.76 | 3.76 | -0.14 (-3.59%) | 54,618,533 |
24 Oct 2022 | CNY | 3.88 | 4 | 3.86 | 3.9 | 3.9 | +0.01 (+0.26%) | 60,388,124 |
21 Oct 2022 | CNY | 4.03 | 4.05 | 3.88 | 3.89 | 3.89 | -0.2 (-4.89%) | 83,633,443 |
20 Oct 2022 | CNY | 4.06 | 4.26 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 96,344,170 |
19 Oct 2022 | CNY | 4.04 | 4.16 | 3.96 | 4.09 | 4.09 | +0.03 (+0.74%) | 81,938,767 |