Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.59 | 3.62 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 13,453,671 |
21 Nov 2022 | CNY | 3.51 | 3.62 | 3.5 | 3.61 | 3.61 | +0.06 (+1.69%) | 18,651,586 |
18 Nov 2022 | CNY | 3.6 | 3.62 | 3.55 | 3.55 | 3.55 | -0.05 (-1.39%) | 14,405,000 |
17 Nov 2022 | CNY | 3.59 | 3.62 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 19,817,600 |
16 Nov 2022 | CNY | 3.65 | 3.67 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 17,156,580 |
15 Nov 2022 | CNY | 3.59 | 3.67 | 3.56 | 3.67 | 3.67 | +0.08 (+2.23%) | 22,910,041 |
14 Nov 2022 | CNY | 3.62 | 3.66 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 26,547,233 |
11 Nov 2022 | CNY | 3.7 | 3.72 | 3.63 | 3.63 | 3.63 | 0.0 (0.0%) | 29,168,122 |
10 Nov 2022 | CNY | 3.64 | 3.68 | 3.62 | 3.63 | 3.63 | -0.04 (-1.09%) | 23,005,367 |
9 Nov 2022 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.01 (-0.27%) | 24,712,136 |
8 Nov 2022 | CNY | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.03 (-0.81%) | 36,923,325 |
7 Nov 2022 | CNY | 3.72 | 3.77 | 3.67 | 3.71 | 3.71 | -0.08 (-2.11%) | 62,324,773 |
4 Nov 2022 | CNY | 3.81 | 3.86 | 3.71 | 3.79 | 3.79 | +0.06 (+1.61%) | 74,615,661 |
3 Nov 2022 | CNY | 3.65 | 3.85 | 3.59 | 3.73 | 3.73 | +0.08 (+2.19%) | 67,486,936 |
2 Nov 2022 | CNY | 3.56 | 3.74 | 3.53 | 3.65 | 3.65 | +0.07 (+1.96%) | 69,765,972 |
1 Nov 2022 | CNY | 3.42 | 3.62 | 3.42 | 3.58 | 3.58 | +0.11 (+3.17%) | 68,164,929 |
31 Oct 2022 | CNY | 3.4 | 3.55 | 3.36 | 3.47 | 3.47 | +0.19 (+5.79%) | 77,767,426 |
28 Oct 2022 | CNY | 3.49 | 3.5 | 3.21 | 3.28 | 3.28 | -0.28 (-7.87%) | 84,278,633 |
27 Oct 2022 | CNY | 3.66 | 3.73 | 3.51 | 3.56 | 3.56 | -0.11 (-3.00%) | 94,868,859 |
26 Oct 2022 | CNY | 3.72 | 3.81 | 3.57 | 3.67 | 3.67 | -0.2 (-5.17%) | 155,027,020 |
25 Oct 2022 | CNY | 3.67 | 4.07 | 3.56 | 3.87 | 3.87 | +0.17 (+4.59%) | 217,055,689 |
24 Oct 2022 | CNY | 3.7 | 3.7 | 3.63 | 3.7 | 3.7 | +0.34 (+10.12%) | 91,418,661 |
21 Oct 2022 | CNY | 3.4 | 3.51 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 47,900,362 |
20 Oct 2022 | CNY | 3.35 | 3.53 | 3.31 | 3.44 | 3.44 | +0.03 (+0.88%) | 65,766,908 |
19 Oct 2022 | CNY | 3.22 | 3.56 | 3.22 | 3.41 | 3.41 | +0.17 (+5.25%) | 77,080,258 |
18 Oct 2022 | CNY | 3.26 | 3.28 | 3.22 | 3.24 | 3.24 | -0.01 (-0.31%) | 9,549,465 |
17 Oct 2022 | CNY | 3.18 | 3.25 | 3.17 | 3.25 | 3.25 | +0.06 (+1.88%) | 9,526,957 |
14 Oct 2022 | CNY | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | +0.04 (+1.27%) | 10,554,363 |
13 Oct 2022 | CNY | 3.12 | 3.18 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 10,468,300 |
12 Oct 2022 | CNY | 3.06 | 3.15 | 3.02 | 3.13 | 3.13 | +0.07 (+2.29%) | 10,295,476 |