Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2022 | CNY | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | +0.17 (+3.94%) | 8,420,899 |
23 Nov 2022 | CNY | 4.36 | 4.41 | 4.25 | 4.31 | 4.31 | -0.07 (-1.60%) | 5,209,600 |
22 Nov 2022 | CNY | 4.36 | 4.43 | 4.28 | 4.38 | 4.38 | -0.03 (-0.68%) | 6,787,863 |
21 Nov 2022 | CNY | 4.5 | 4.5 | 4.28 | 4.41 | 4.41 | +0.04 (+0.92%) | 14,355,812 |
17 Nov 2022 | CNY | 4.29 | 4.45 | 4.25 | 4.37 | 4.37 | +0.08 (+1.86%) | 8,236,306 |
16 Nov 2022 | CNY | 4.11 | 4.29 | 4.09 | 4.29 | 4.29 | +0.2 (+4.89%) | 9,957,797 |
15 Nov 2022 | CNY | 4.04 | 4.1 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,586,000 |
14 Nov 2022 | CNY | 4.06 | 4.06 | 3.98 | 4.05 | 4.05 | +0.07 (+1.76%) | 3,950,400 |
11 Nov 2022 | CNY | 3.95 | 4.01 | 3.92 | 3.98 | 3.98 | -0.07 (-1.73%) | 7,706,100 |
10 Nov 2022 | CNY | 4.11 | 4.15 | 3.98 | 4.05 | 4.05 | -0.06 (-1.46%) | 5,340,180 |
9 Nov 2022 | CNY | 4 | 4.15 | 4 | 4.11 | 4.11 | +0.1 (+2.49%) | 5,365,470 |
8 Nov 2022 | CNY | 4.01 | 4.05 | 3.93 | 4.01 | 4.01 | +0.02 (+0.50%) | 3,661,400 |
7 Nov 2022 | CNY | 3.83 | 4 | 3.8 | 3.99 | 3.99 | +0.17 (+4.45%) | 4,527,389 |
4 Nov 2022 | CNY | 3.75 | 3.84 | 3.72 | 3.82 | 3.82 | +0.08 (+2.14%) | 3,772,700 |
3 Nov 2022 | CNY | 3.75 | 3.79 | 3.66 | 3.74 | 3.74 | -0.01 (-0.27%) | 1,902,400 |
2 Nov 2022 | CNY | 3.68 | 3.8 | 3.68 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,531,502 |
1 Nov 2022 | CNY | 3.56 | 3.73 | 3.56 | 3.7 | 3.7 | +0.14 (+3.93%) | 3,462,400 |
31 Oct 2022 | CNY | 3.72 | 3.76 | 3.51 | 3.56 | 3.56 | -0.13 (-3.52%) | 4,414,300 |
28 Oct 2022 | CNY | 3.83 | 3.83 | 3.65 | 3.69 | 3.69 | -0.15 (-3.91%) | 4,061,389 |
27 Oct 2022 | CNY | 3.77 | 3.87 | 3.77 | 3.84 | 3.84 | -0.01 (-0.26%) | 3,069,230 |
26 Oct 2022 | CNY | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 2,066,800 |
25 Oct 2022 | CNY | 3.84 | 3.91 | 3.82 | 3.84 | 3.84 | 0.0 (0.0%) | 3,148,600 |
24 Oct 2022 | CNY | 3.92 | 3.92 | 3.76 | 3.84 | 3.84 | -0.06 (-1.54%) | 4,779,600 |
21 Oct 2022 | CNY | 3.95 | 4.02 | 3.89 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,401,900 |
20 Oct 2022 | CNY | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,197,350 |
19 Oct 2022 | CNY | 4.16 | 4.16 | 3.94 | 4 | 4 | -0.15 (-3.61%) | 5,410,218 |
18 Oct 2022 | CNY | 4.1 | 4.17 | 4.08 | 4.15 | 4.15 | +0.06 (+1.47%) | 3,683,800 |
17 Oct 2022 | CNY | 4.02 | 4.1 | 3.99 | 4.09 | 4.09 | +0.06 (+1.49%) | 2,625,200 |
14 Oct 2022 | CNY | 4 | 4.06 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,858,500 |
13 Oct 2022 | CNY | 3.91 | 4.05 | 3.89 | 4 | 4 | +0.09 (+2.30%) | 2,939,600 |