Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 4.65 | 4.92 | 4.64 | 4.79 | 4.79 | +0.07 (+1.48%) | 33,989,561 |
22 Nov 2022 | CNY | 4.62 | 4.8 | 4.61 | 4.72 | 4.72 | +0.08 (+1.72%) | 24,279,437 |
21 Nov 2022 | CNY | 4.65 | 4.67 | 4.6 | 4.64 | 4.64 | -0.02 (-0.43%) | 14,060,600 |
18 Nov 2022 | CNY | 4.73 | 4.77 | 4.65 | 4.66 | 4.66 | -0.08 (-1.69%) | 18,987,061 |
17 Nov 2022 | CNY | 4.63 | 4.75 | 4.62 | 4.74 | 4.74 | +0.1 (+2.16%) | 24,009,027 |
16 Nov 2022 | CNY | 4.63 | 4.72 | 4.63 | 4.64 | 4.64 | -0.02 (-0.43%) | 16,342,622 |
15 Nov 2022 | CNY | 4.62 | 4.68 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 20,245,361 |
14 Nov 2022 | CNY | 4.68 | 4.75 | 4.6 | 4.64 | 4.64 | +0.05 (+1.09%) | 28,600,642 |
11 Nov 2022 | CNY | 4.55 | 4.68 | 4.51 | 4.59 | 4.59 | +0.1 (+2.23%) | 31,952,691 |
10 Nov 2022 | CNY | 4.47 | 4.51 | 4.42 | 4.49 | 4.49 | +0.01 (+0.22%) | 15,310,000 |
9 Nov 2022 | CNY | 4.47 | 4.56 | 4.46 | 4.48 | 4.48 | 0.0 (0.0%) | 19,893,082 |
8 Nov 2022 | CNY | 4.44 | 4.51 | 4.41 | 4.48 | 4.48 | +0.02 (+0.45%) | 21,173,303 |
7 Nov 2022 | CNY | 4.39 | 4.48 | 4.38 | 4.46 | 4.46 | +0.05 (+1.13%) | 23,521,286 |
4 Nov 2022 | CNY | 4.35 | 4.42 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 23,767,458 |
3 Nov 2022 | CNY | 4.34 | 4.47 | 4.27 | 4.38 | 4.38 | +0.01 (+0.23%) | 26,630,092 |
2 Nov 2022 | CNY | 4.41 | 4.45 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 26,685,483 |
1 Nov 2022 | CNY | 4.27 | 4.65 | 4.26 | 4.41 | 4.41 | +0.15 (+3.52%) | 32,860,721 |
31 Oct 2022 | CNY | 4.2 | 4.34 | 4.13 | 4.26 | 4.26 | -0.08 (-1.84%) | 31,126,059 |
28 Oct 2022 | CNY | 4.76 | 4.77 | 4.34 | 4.34 | 4.34 | -0.48 (-9.96%) | 58,387,261 |
27 Oct 2022 | CNY | 4.83 | 4.9 | 4.64 | 4.82 | 4.82 | -0.2 (-3.98%) | 60,378,615 |
26 Oct 2022 | CNY | 5.03 | 5.08 | 4.87 | 5.02 | 5.02 | -0.1 (-1.95%) | 64,083,568 |
25 Oct 2022 | CNY | 4.92 | 5.2 | 4.72 | 5.12 | 5.12 | -0.12 (-2.29%) | 86,994,405 |
24 Oct 2022 | CNY | 5.45 | 5.85 | 5.1 | 5.24 | 5.24 | -0.08 (-1.50%) | 134,585,458 |
21 Oct 2022 | CNY | 5.05 | 5.32 | 4.79 | 5.32 | 5.32 | +0.48 (+9.92%) | 61,824,851 |
20 Oct 2022 | CNY | 4.42 | 4.84 | 4.34 | 4.84 | 4.84 | +0.44 (+10.00%) | 29,641,958 |
19 Oct 2022 | CNY | 4.42 | 4.47 | 4.37 | 4.4 | 4.4 | -0.03 (-0.68%) | 6,340,800 |
18 Oct 2022 | CNY | 4.46 | 4.47 | 4.41 | 4.43 | 4.43 | -0.02 (-0.45%) | 5,129,761 |
17 Oct 2022 | CNY | 4.39 | 4.46 | 4.37 | 4.45 | 4.45 | +0.04 (+0.91%) | 6,227,100 |
14 Oct 2022 | CNY | 4.37 | 4.43 | 4.37 | 4.41 | 4.41 | +0.06 (+1.38%) | 6,585,600 |
13 Oct 2022 | CNY | 4.35 | 4.39 | 4.3 | 4.35 | 4.35 | 0.0 (0.0%) | 5,745,161 |