Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.048 | 3.048 | 3.001 | 3.012 | 3.012 | -0.012 (-0.40%) | 4,465,100 |
21 Nov 2022 | CNY | 3.044 | 3.044 | 3 | 3.024 | 3.024 | -0.015 (-0.49%) | 3,425,600 |
18 Nov 2022 | CNY | 3.051 | 3.062 | 3.027 | 3.039 | 3.039 | -0.008 (-0.26%) | 4,087,323 |
17 Nov 2022 | CNY | 3.019 | 3.047 | 2.999 | 3.047 | 3.047 | +0.013 (+0.43%) | 44,700 |
16 Nov 2022 | CNY | 3.06 | 3.07 | 3.022 | 3.034 | 3.034 | -0.031 (-1.01%) | 8,156,575 |
15 Nov 2022 | CNY | 2.998 | 3.065 | 2.985 | 3.065 | 3.065 | +0.077 (+2.58%) | 2,480,074 |
14 Nov 2022 | CNY | 3.015 | 3.017 | 2.978 | 2.988 | 2.988 | -0.001 (-0.03%) | 5,883,709 |
11 Nov 2022 | CNY | 2.989 | 3.009 | 2.973 | 2.989 | 2.989 | +0.065 (+2.22%) | 3,211,780 |
10 Nov 2022 | CNY | 2.933 | 2.933 | 2.905 | 2.924 | 2.924 | -0.011 (-0.37%) | 2,228,209 |
9 Nov 2022 | CNY | 2.942 | 2.963 | 2.93 | 2.935 | 2.935 | -0.007 (-0.24%) | 1,776,800 |
8 Nov 2022 | CNY | 2.974 | 2.989 | 2.928 | 2.942 | 2.942 | -0.032 (-1.08%) | 2,143,936 |
7 Nov 2022 | CNY | 2.959 | 2.977 | 2.913 | 2.974 | 2.974 | +0.012 (+0.41%) | 1,893,482 |
4 Nov 2022 | CNY | 2.88 | 2.965 | 2.88 | 2.962 | 2.962 | +0.074 (+2.56%) | 2,686,582 |
3 Nov 2022 | CNY | 2.875 | 2.895 | 2.87 | 2.888 | 2.888 | +0.014 (+0.49%) | 5,233,555 |
2 Nov 2022 | CNY | 2.842 | 2.913 | 2.84 | 2.874 | 2.874 | +0.01 (+0.35%) | 5,079,890 |
1 Nov 2022 | CNY | 2.778 | 2.864 | 2.773 | 2.864 | 2.864 | +0.082 (+2.95%) | 3,466,426 |
31 Oct 2022 | CNY | 2.793 | 2.828 | 2.771 | 2.782 | 2.782 | -0.014 (-0.50%) | 44,637 |
28 Oct 2022 | CNY | 2.813 | 2.876 | 2.781 | 2.796 | 2.796 | -0.066 (-2.31%) | 1,922,039 |
27 Oct 2022 | CNY | 2.865 | 2.881 | 2.84 | 2.862 | 2.862 | +0.006 (+0.21%) | 2,068,069 |
26 Oct 2022 | CNY | 2.818 | 2.882 | 2.818 | 2.856 | 2.856 | +0.033 (+1.17%) | 3,825,789 |
25 Oct 2022 | CNY | 2.829 | 2.848 | 2.802 | 2.823 | 2.823 | -0.01 (-0.35%) | 602,560 |
24 Oct 2022 | CNY | 2.919 | 2.919 | 2.83 | 2.833 | 2.833 | -0.074 (-2.55%) | 6,279,546 |
21 Oct 2022 | CNY | 2.923 | 2.923 | 2.893 | 2.907 | 2.907 | -0.017 (-0.58%) | 2,691,962 |
20 Oct 2022 | CNY | 2.9 | 2.962 | 2.882 | 2.924 | 2.924 | -0.001 (-0.03%) | 5,379,016 |
19 Oct 2022 | CNY | 2.984 | 2.984 | 2.923 | 2.925 | 2.925 | -0.059 (-1.98%) | 3,602,581 |
18 Oct 2022 | CNY | 2.988 | 3 | 2.962 | 2.984 | 2.984 | +0.006 (+0.20%) | 3,271,561 |
17 Oct 2022 | CNY | 2.95 | 2.98 | 2.95 | 2.978 | 2.978 | +0.015 (+0.51%) | 129,300 |
14 Oct 2022 | CNY | 2.893 | 2.973 | 2.893 | 2.963 | 2.963 | +0.082 (+2.85%) | 5,012,600 |
13 Oct 2022 | CNY | 2.877 | 2.904 | 2.874 | 2.881 | 2.881 | -0.014 (-0.48%) | 7,233,080 |
12 Oct 2022 | CNY | 2.856 | 2.895 | 2.812 | 2.895 | 2.895 | +0.04 (+1.40%) | 2,655,245 |