Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2022 | CNY | 3.123 | 3.168 | 3.12 | 3.168 | 3.168 | -0.797 (-20.10%) | 4,000 |
4 Nov 2022 | CNY | 3.956 | 3.965 | 3.956 | 3.965 | 3.965 | +0.927 (+30.51%) | 288,833 |
3 Nov 2022 | CNY | 3.033 | 3.079 | 3.024 | 3.038 | 3.038 | -0.003 (-0.10%) | 0 |
2 Nov 2022 | CNY | 3.056 | 3.092 | 3.041 | 3.041 | 3.041 | -0.915 (-23.13%) | 4,000 |
1 Nov 2022 | CNY | 3.956 | 3.956 | 3.956 | 3.956 | 3.956 | -0.004 (-0.10%) | 100 |
31 Oct 2022 | CNY | 3.97 | 3.97 | 3.92 | 3.96 | 3.96 | -0.017 (-0.43%) | 350,345 |
28 Oct 2022 | CNY | 3.977 | 3.978 | 3.976 | 3.977 | 3.977 | +0.007 (+0.18%) | 305,468 |
27 Oct 2022 | CNY | 3.971 | 3.975 | 3.968 | 3.97 | 3.97 | -0.026 (-0.65%) | 838,745 |
26 Oct 2022 | CNY | 3.985 | 3.996 | 3.984 | 3.996 | 3.996 | +0.01 (+0.25%) | 423,298 |
25 Oct 2022 | CNY | 4.008 | 4.008 | 3.984 | 3.986 | 3.986 | +0.008 (+0.20%) | 638,100 |
24 Oct 2022 | CNY | 3.953 | 3.981 | 3.953 | 3.978 | 3.978 | +0.048 (+1.22%) | 223,500 |
21 Oct 2022 | CNY | 3.923 | 3.93 | 3.923 | 3.93 | 3.93 | +0.001 (+0.03%) | 400 |
20 Oct 2022 | CNY | 3.951 | 3.951 | 3.929 | 3.929 | 3.929 | -0.027 (-0.68%) | 145,300 |
19 Oct 2022 | CNY | 3.956 | 3.956 | 3.956 | 3.956 | 3.956 | -0.005 (-0.13%) | 100 |
18 Oct 2022 | CNY | 3.953 | 3.962 | 3.953 | 3.961 | 3.961 | +0.012 (+0.30%) | 189,100 |
17 Oct 2022 | CNY | 3.954 | 3.954 | 3.949 | 3.949 | 3.949 | -0.022 (-0.55%) | 245 |
14 Oct 2022 | CNY | 3.971 | 3.971 | 3.971 | 3.971 | 3.971 | -0.004 (-0.10%) | 100 |
13 Oct 2022 | CNY | 3.971 | 3.975 | 3.971 | 3.975 | 3.975 | +0.004 (+0.10%) | 1,100 |
12 Oct 2022 | CNY | 3.968 | 3.974 | 3.965 | 3.971 | 3.971 | +0.002 (+0.05%) | 73,098 |
11 Oct 2022 | CNY | 3.968 | 3.969 | 3.968 | 3.969 | 3.969 | -0.022 (-0.55%) | 420,100 |
10 Oct 2022 | CNY | 3.997 | 3.997 | 3.988 | 3.991 | 3.991 | +1.354 (+51.35%) | 887,200 |
7 Oct 2022 | CNY | 2.628 | 2.685 | 2.615 | 2.637 | 2.637 | +0.013 (+0.50%) | 4,000 |
6 Oct 2022 | CNY | 2.755 | 2.755 | 2.62 | 2.624 | 2.624 | -0.128 (-4.65%) | 4,000 |
5 Oct 2022 | CNY | 2.805 | 2.818 | 2.739 | 2.752 | 2.752 | -0.059 (-2.10%) | 4,000 |
4 Oct 2022 | CNY | 2.801 | 2.859 | 2.801 | 2.811 | 2.811 | +0.053 (+1.92%) | 4,000 |
3 Oct 2022 | CNY | 2.651 | 2.792 | 2.641 | 2.758 | 2.758 | -1.19 (-30.14%) | 0 |
30 Sep 2022 | CNY | 3.953 | 3.958 | 3.947 | 3.948 | 3.948 | -0.001 (-0.03%) | 380,900 |
29 Sep 2022 | CNY | 3.953 | 3.957 | 3.946 | 3.949 | 3.949 | +0.027 (+0.69%) | 714,836 |
28 Sep 2022 | CNY | 3.907 | 3.922 | 3.907 | 3.922 | 3.922 | +0.019 (+0.49%) | 951,653 |
27 Sep 2022 | CNY | 3.897 | 3.907 | 3.892 | 3.903 | 3.903 | +0.007 (+0.18%) | 1,914,400 |