Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 4.16 | 4.2 | 4.14 | 4.17 | 4.17 | +0.03 (+0.72%) | 2,675,554 |
14 Nov 2022 | CNY | 4.15 | 4.22 | 4.12 | 4.14 | 4.14 | -0.02 (-0.48%) | 3,387,960 |
11 Nov 2022 | CNY | 4.23 | 4.26 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 5,260,100 |
10 Nov 2022 | CNY | 4.1 | 4.26 | 4.07 | 4.2 | 4.2 | +0.1 (+2.44%) | 7,846,580 |
9 Nov 2022 | CNY | 4.03 | 4.13 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 4,290,800 |
8 Nov 2022 | CNY | 3.96 | 4.12 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 4,793,914 |
7 Nov 2022 | CNY | 3.96 | 3.99 | 3.93 | 3.96 | 3.96 | -0.02 (-0.50%) | 2,441,987 |
4 Nov 2022 | CNY | 3.93 | 4 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 3,101,800 |
3 Nov 2022 | CNY | 3.92 | 3.95 | 3.88 | 3.94 | 3.94 | +0.01 (+0.25%) | 2,078,520 |
2 Nov 2022 | CNY | 3.9 | 3.94 | 3.87 | 3.93 | 3.93 | +0.02 (+0.51%) | 3,879,138 |
1 Nov 2022 | CNY | 3.82 | 3.94 | 3.82 | 3.91 | 3.91 | +0.09 (+2.36%) | 2,880,520 |
31 Oct 2022 | CNY | 3.8 | 3.85 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 2,247,880 |
28 Oct 2022 | CNY | 3.9 | 3.92 | 3.8 | 3.8 | 3.8 | -0.12 (-3.06%) | 2,904,600 |
27 Oct 2022 | CNY | 3.9 | 3.97 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,825,900 |
26 Oct 2022 | CNY | 3.91 | 3.96 | 3.87 | 3.93 | 3.93 | -0.04 (-1.01%) | 3,535,240 |
25 Oct 2022 | CNY | 3.81 | 3.98 | 3.7 | 3.97 | 3.97 | +0.14 (+3.66%) | 3,982,784 |
24 Oct 2022 | CNY | 3.89 | 3.91 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 2,518,040 |
21 Oct 2022 | CNY | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,901,900 |
20 Oct 2022 | CNY | 3.83 | 3.92 | 3.76 | 3.88 | 3.88 | +0.07 (+1.84%) | 3,511,640 |
19 Oct 2022 | CNY | 3.86 | 3.88 | 3.81 | 3.81 | 3.81 | -0.06 (-1.55%) | 1,857,000 |
18 Oct 2022 | CNY | 3.89 | 3.93 | 3.85 | 3.87 | 3.87 | 0.0 (0.0%) | 2,588,228 |
17 Oct 2022 | CNY | 3.79 | 3.9 | 3.76 | 3.87 | 3.87 | +0.09 (+2.38%) | 3,103,032 |
14 Oct 2022 | CNY | 3.76 | 3.81 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,596,480 |
13 Oct 2022 | CNY | 3.73 | 3.79 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 2,037,252 |
12 Oct 2022 | CNY | 3.62 | 3.76 | 3.61 | 3.74 | 3.74 | +0.1 (+2.75%) | 3,182,930 |
11 Oct 2022 | CNY | 3.69 | 3.7 | 3.6 | 3.64 | 3.64 | -0.06 (-1.62%) | 2,927,405 |
10 Oct 2022 | CNY | 3.76 | 3.76 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 1,695,922 |
30 Sep 2022 | CNY | 3.72 | 3.82 | 3.72 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,686,360 |
29 Sep 2022 | CNY | 3.77 | 3.8 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 1,687,700 |
28 Sep 2022 | CNY | 3.83 | 3.86 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 2,008,800 |