Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 6.61 | 6.61 | 5.76 | 5.93 | 5.93 | -0.37 (-5.87%) | 195,558,849 |
21 Nov 2022 | CNY | 6.3 | 6.3 | 6.07 | 6.3 | 6.3 | +0.57 (+9.95%) | 76,413,256 |
18 Nov 2022 | CNY | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | +0.52 (+9.98%) | 28,953,019 |
17 Nov 2022 | CNY | 5.17 | 5.31 | 5.1 | 5.21 | 5.21 | 0.0 (0.0%) | 74,130,987 |
16 Nov 2022 | CNY | 5.53 | 5.74 | 5.15 | 5.21 | 5.21 | -0.44 (-7.79%) | 128,387,643 |
15 Nov 2022 | CNY | 5.38 | 5.65 | 5.18 | 5.65 | 5.65 | +0.51 (+9.92%) | 171,550,514 |
14 Nov 2022 | CNY | 4.68 | 5.14 | 4.67 | 5.14 | 5.14 | +0.47 (+10.06%) | 53,108,020 |
11 Nov 2022 | CNY | 4.61 | 4.88 | 4.54 | 4.67 | 4.67 | +0.08 (+1.74%) | 76,854,087 |
10 Nov 2022 | CNY | 4.5 | 4.65 | 4.46 | 4.59 | 4.59 | +0.09 (+2%) | 49,382,981 |
9 Nov 2022 | CNY | 4.46 | 4.54 | 4.44 | 4.5 | 4.5 | +0.04 (+0.90%) | 27,492,246 |
8 Nov 2022 | CNY | 4.44 | 4.46 | 4.36 | 4.46 | 4.46 | +0.01 (+0.22%) | 20,773,769 |
7 Nov 2022 | CNY | 4.42 | 4.49 | 4.4 | 4.45 | 4.45 | +0.02 (+0.45%) | 25,720,957 |
4 Nov 2022 | CNY | 4.37 | 4.44 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 24,871,292 |
3 Nov 2022 | CNY | 4.4 | 4.44 | 4.33 | 4.37 | 4.37 | -0.06 (-1.35%) | 25,197,732 |
2 Nov 2022 | CNY | 4.38 | 4.53 | 4.35 | 4.43 | 4.43 | -0.01 (-0.23%) | 41,868,309 |
1 Nov 2022 | CNY | 4.35 | 4.45 | 4.28 | 4.44 | 4.44 | +0.07 (+1.60%) | 34,062,241 |
31 Oct 2022 | CNY | 4.23 | 4.43 | 4.23 | 4.37 | 4.37 | +0.14 (+3.31%) | 29,398,399 |
28 Oct 2022 | CNY | 4.47 | 4.5 | 4.23 | 4.23 | 4.23 | -0.24 (-5.37%) | 34,687,418 |
27 Oct 2022 | CNY | 4.54 | 4.57 | 4.46 | 4.47 | 4.47 | -0.14 (-3.04%) | 36,779,006 |
26 Oct 2022 | CNY | 4.42 | 4.71 | 4.36 | 4.61 | 4.61 | +0.19 (+4.30%) | 56,874,477 |
25 Oct 2022 | CNY | 4.52 | 4.54 | 4.3 | 4.42 | 4.42 | -0.11 (-2.43%) | 40,480,604 |
24 Oct 2022 | CNY | 4.8 | 4.89 | 4.46 | 4.53 | 4.53 | -0.3 (-6.21%) | 63,509,371 |
21 Oct 2022 | CNY | 4.92 | 5.01 | 4.76 | 4.83 | 4.83 | -0.2 (-3.98%) | 62,580,958 |
20 Oct 2022 | CNY | 4.97 | 5.25 | 4.9 | 5.03 | 5.03 | -0.02 (-0.40%) | 82,554,983 |
19 Oct 2022 | CNY | 5.31 | 5.35 | 5.05 | 5.05 | 5.05 | -0.41 (-7.51%) | 95,175,244 |
18 Oct 2022 | CNY | 5.36 | 5.74 | 5.29 | 5.46 | 5.46 | 0.0 (0.0%) | 119,908,420 |
17 Oct 2022 | CNY | 5.8 | 6.05 | 5.46 | 5.46 | 5.46 | -0.04 (-0.73%) | 175,606,734 |
14 Oct 2022 | CNY | 4.95 | 5.5 | 4.92 | 5.5 | 5.5 | +0.5 (+10%) | 92,707,119 |
13 Oct 2022 | CNY | 4.73 | 5.06 | 4.7 | 5 | 5 | +0.09 (+1.83%) | 84,806,998 |
12 Oct 2022 | CNY | 4.8 | 4.92 | 4.72 | 4.91 | 4.91 | +0.15 (+3.15%) | 77,307,168 |