Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.37 | 5.5 | 5.28 | 5.47 | 5.47 | +0.09 (+1.67%) | 13,237,957 |
22 Nov 2022 | CNY | 5.38 | 5.53 | 5.35 | 5.38 | 5.38 | +0.01 (+0.19%) | 9,437,900 |
21 Nov 2022 | CNY | 5.36 | 5.38 | 5.26 | 5.37 | 5.37 | +0.01 (+0.19%) | 6,325,864 |
18 Nov 2022 | CNY | 5.43 | 5.48 | 5.35 | 5.36 | 5.36 | -0.09 (-1.65%) | 6,555,417 |
17 Nov 2022 | CNY | 5.52 | 5.52 | 5.41 | 5.45 | 5.45 | -0.06 (-1.09%) | 6,351,917 |
16 Nov 2022 | CNY | 5.58 | 5.6 | 5.49 | 5.51 | 5.51 | -0.05 (-0.90%) | 6,332,702 |
15 Nov 2022 | CNY | 5.5 | 5.57 | 5.44 | 5.56 | 5.56 | +0.07 (+1.28%) | 8,910,052 |
14 Nov 2022 | CNY | 5.57 | 5.59 | 5.44 | 5.49 | 5.49 | -0.07 (-1.26%) | 9,030,700 |
11 Nov 2022 | CNY | 5.59 | 5.63 | 5.53 | 5.56 | 5.56 | +0.06 (+1.09%) | 9,722,807 |
10 Nov 2022 | CNY | 5.53 | 5.55 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 6,283,886 |
9 Nov 2022 | CNY | 5.58 | 5.65 | 5.52 | 5.55 | 5.55 | +0.02 (+0.36%) | 8,899,800 |
8 Nov 2022 | CNY | 5.56 | 5.56 | 5.47 | 5.53 | 5.53 | -0.03 (-0.54%) | 6,709,800 |
7 Nov 2022 | CNY | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 11,736,577 |
4 Nov 2022 | CNY | 5.39 | 5.6 | 5.36 | 5.58 | 5.58 | +0.18 (+3.33%) | 15,631,524 |
3 Nov 2022 | CNY | 5.34 | 5.41 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 6,459,736 |
2 Nov 2022 | CNY | 5.35 | 5.43 | 5.31 | 5.38 | 5.38 | +0.03 (+0.56%) | 9,120,308 |
1 Nov 2022 | CNY | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | +0.21 (+4.09%) | 11,055,667 |
31 Oct 2022 | CNY | 5.28 | 5.29 | 5.08 | 5.14 | 5.14 | -0.16 (-3.02%) | 15,275,891 |
28 Oct 2022 | CNY | 5.35 | 5.45 | 5.25 | 5.3 | 5.3 | +0.03 (+0.57%) | 18,954,087 |
27 Oct 2022 | CNY | 5.34 | 5.37 | 5.26 | 5.27 | 5.27 | -0.01 (-0.19%) | 5,313,900 |
26 Oct 2022 | CNY | 5.23 | 5.31 | 5.19 | 5.28 | 5.28 | +0.05 (+0.96%) | 5,909,979 |
25 Oct 2022 | CNY | 5.07 | 5.25 | 5.01 | 5.23 | 5.23 | +0.1 (+1.95%) | 7,154,671 |
24 Oct 2022 | CNY | 5.17 | 5.28 | 5.08 | 5.13 | 5.13 | -0.05 (-0.97%) | 6,982,950 |
21 Oct 2022 | CNY | 5.24 | 5.27 | 5.17 | 5.18 | 5.18 | -0.07 (-1.33%) | 5,468,800 |
20 Oct 2022 | CNY | 5.34 | 5.34 | 5.16 | 5.25 | 5.25 | -0.09 (-1.69%) | 7,313,330 |
19 Oct 2022 | CNY | 5.34 | 5.43 | 5.29 | 5.34 | 5.34 | +0.02 (+0.38%) | 5,679,415 |
18 Oct 2022 | CNY | 5.37 | 5.39 | 5.29 | 5.32 | 5.32 | -0.03 (-0.56%) | 6,694,258 |
17 Oct 2022 | CNY | 5.34 | 5.37 | 5.27 | 5.35 | 5.35 | 0.0 (0.0%) | 6,299,423 |
14 Oct 2022 | CNY | 5.28 | 5.37 | 5.24 | 5.35 | 5.35 | +0.08 (+1.52%) | 8,063,338 |
13 Oct 2022 | CNY | 5.17 | 5.35 | 5.15 | 5.27 | 5.27 | +0.09 (+1.74%) | 8,427,761 |