Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 5.55 | 5.59 | 5.37 | 5.41 | 5.41 | -0.15 (-2.70%) | 12,003,700 |
21 Nov 2022 | CNY | 5.36 | 5.56 | 5.34 | 5.56 | 5.56 | +0.14 (+2.58%) | 12,866,188 |
18 Nov 2022 | CNY | 5.49 | 5.56 | 5.41 | 5.42 | 5.42 | -0.1 (-1.81%) | 12,147,798 |
17 Nov 2022 | CNY | 5.46 | 5.54 | 5.41 | 5.52 | 5.52 | +0.03 (+0.55%) | 12,373,600 |
16 Nov 2022 | CNY | 5.64 | 5.64 | 5.48 | 5.49 | 5.49 | -0.14 (-2.49%) | 18,896,950 |
15 Nov 2022 | CNY | 5.6 | 5.67 | 5.51 | 5.63 | 5.63 | +0.01 (+0.18%) | 26,001,150 |
14 Nov 2022 | CNY | 5.71 | 5.8 | 5.54 | 5.62 | 5.62 | -0.07 (-1.23%) | 34,010,120 |
11 Nov 2022 | CNY | 6.21 | 6.28 | 5.67 | 5.69 | 5.69 | -0.23 (-3.89%) | 77,941,283 |
10 Nov 2022 | CNY | 5.28 | 5.92 | 5.28 | 5.92 | 5.92 | +0.54 (+10.04%) | 21,053,211 |
9 Nov 2022 | CNY | 5.28 | 5.75 | 5.21 | 5.38 | 5.38 | +0.13 (+2.48%) | 19,562,700 |
8 Nov 2022 | CNY | 5.3 | 5.32 | 5.2 | 5.25 | 5.25 | -0.05 (-0.94%) | 7,731,362 |
7 Nov 2022 | CNY | 5.3 | 5.39 | 5.21 | 5.3 | 5.3 | 0.0 (0.0%) | 10,691,700 |
4 Nov 2022 | CNY | 5.21 | 5.32 | 5.17 | 5.3 | 5.3 | +0.1 (+1.92%) | 14,559,800 |
3 Nov 2022 | CNY | 5.13 | 5.27 | 5.12 | 5.2 | 5.2 | +0.01 (+0.19%) | 12,186,600 |
2 Nov 2022 | CNY | 5 | 5.3 | 4.99 | 5.19 | 5.19 | +0.2 (+4.01%) | 16,824,600 |
1 Nov 2022 | CNY | 4.9 | 5 | 4.86 | 4.99 | 4.99 | +0.15 (+3.10%) | 8,879,700 |
31 Oct 2022 | CNY | 4.8 | 4.96 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 7,302,500 |
28 Oct 2022 | CNY | 5.05 | 5.09 | 4.8 | 4.85 | 4.85 | -0.27 (-5.27%) | 10,182,300 |
27 Oct 2022 | CNY | 5.09 | 5.23 | 5.08 | 5.12 | 5.12 | +0.03 (+0.59%) | 9,206,400 |
26 Oct 2022 | CNY | 5.04 | 5.15 | 4.99 | 5.09 | 5.09 | +0.03 (+0.59%) | 9,882,100 |
25 Oct 2022 | CNY | 5.08 | 5.1 | 4.77 | 5.06 | 5.06 | -0.06 (-1.17%) | 15,976,706 |
24 Oct 2022 | CNY | 5.27 | 5.32 | 5.09 | 5.12 | 5.12 | -0.12 (-2.29%) | 10,306,900 |
21 Oct 2022 | CNY | 5.26 | 5.31 | 5.17 | 5.24 | 5.24 | -0.05 (-0.95%) | 12,685,488 |
20 Oct 2022 | CNY | 5.36 | 5.37 | 5.19 | 5.29 | 5.29 | -0.11 (-2.04%) | 21,678,524 |
19 Oct 2022 | CNY | 5.66 | 5.71 | 5.39 | 5.4 | 5.4 | -0.16 (-2.88%) | 46,172,585 |
18 Oct 2022 | CNY | 5.09 | 5.56 | 5.08 | 5.56 | 5.56 | +0.51 (+10.10%) | 13,245,306 |
17 Oct 2022 | CNY | 5.05 | 5.08 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 4,459,144 |
14 Oct 2022 | CNY | 4.93 | 5.07 | 4.93 | 5.03 | 5.03 | +0.11 (+2.24%) | 7,651,944 |
13 Oct 2022 | CNY | 4.89 | 5.01 | 4.89 | 4.92 | 4.92 | 0.0 (0.0%) | 6,758,815 |
12 Oct 2022 | CNY | 4.64 | 4.93 | 4.6 | 4.92 | 4.92 | +0.27 (+5.81%) | 9,030,500 |