Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.61 | 3.64 | 3.5 | 3.57 | 3.57 | -0.05 (-1.38%) | 14,037,616 |
22 Nov 2022 | CNY | 3.58 | 3.71 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 18,203,119 |
21 Nov 2022 | CNY | 3.58 | 3.59 | 3.53 | 3.58 | 3.58 | -0.01 (-0.28%) | 10,490,889 |
18 Nov 2022 | CNY | 3.65 | 3.68 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 10,877,400 |
17 Nov 2022 | CNY | 3.63 | 3.65 | 3.58 | 3.65 | 3.65 | +0.01 (+0.27%) | 11,261,425 |
16 Nov 2022 | CNY | 3.66 | 3.69 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 10,111,812 |
15 Nov 2022 | CNY | 3.65 | 3.66 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 12,019,560 |
14 Nov 2022 | CNY | 3.62 | 3.65 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 11,947,456 |
11 Nov 2022 | CNY | 3.73 | 3.75 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 16,440,680 |
10 Nov 2022 | CNY | 3.71 | 3.73 | 3.63 | 3.65 | 3.65 | -0.05 (-1.35%) | 15,724,041 |
9 Nov 2022 | CNY | 3.71 | 3.76 | 3.7 | 3.7 | 3.7 | -0.01 (-0.27%) | 12,264,000 |
8 Nov 2022 | CNY | 3.75 | 3.77 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 16,592,435 |
7 Nov 2022 | CNY | 3.62 | 3.78 | 3.6 | 3.73 | 3.73 | +0.1 (+2.75%) | 23,331,044 |
4 Nov 2022 | CNY | 3.62 | 3.66 | 3.6 | 3.63 | 3.63 | +0.02 (+0.55%) | 13,282,938 |
3 Nov 2022 | CNY | 3.59 | 3.63 | 3.55 | 3.61 | 3.61 | -0.01 (-0.28%) | 13,427,304 |
2 Nov 2022 | CNY | 3.57 | 3.7 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 16,270,655 |
1 Nov 2022 | CNY | 3.52 | 3.58 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 12,522,225 |
31 Oct 2022 | CNY | 3.46 | 3.56 | 3.43 | 3.52 | 3.52 | +0.06 (+1.73%) | 12,501,780 |
28 Oct 2022 | CNY | 3.56 | 3.6 | 3.44 | 3.46 | 3.46 | -0.11 (-3.08%) | 18,390,600 |
27 Oct 2022 | CNY | 3.5 | 3.64 | 3.5 | 3.57 | 3.57 | +0.08 (+2.29%) | 24,692,811 |
26 Oct 2022 | CNY | 3.38 | 3.5 | 3.37 | 3.49 | 3.49 | +0.1 (+2.95%) | 12,161,465 |
25 Oct 2022 | CNY | 3.36 | 3.41 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 8,500,458 |
24 Oct 2022 | CNY | 3.44 | 3.51 | 3.37 | 3.4 | 3.4 | -0.04 (-1.16%) | 10,530,200 |
21 Oct 2022 | CNY | 3.44 | 3.47 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 6,692,473 |
20 Oct 2022 | CNY | 3.42 | 3.48 | 3.38 | 3.47 | 3.47 | +0.02 (+0.58%) | 9,419,025 |
19 Oct 2022 | CNY | 3.44 | 3.48 | 3.43 | 3.45 | 3.45 | -0.01 (-0.29%) | 7,131,462 |
18 Oct 2022 | CNY | 3.5 | 3.51 | 3.44 | 3.46 | 3.46 | -0.02 (-0.57%) | 8,199,392 |
17 Oct 2022 | CNY | 3.41 | 3.5 | 3.39 | 3.48 | 3.48 | +0.07 (+2.05%) | 11,633,916 |
14 Oct 2022 | CNY | 3.36 | 3.53 | 3.34 | 3.41 | 3.41 | +0.05 (+1.49%) | 25,408,713 |
13 Oct 2022 | CNY | 3.27 | 3.38 | 3.24 | 3.36 | 3.36 | +0.09 (+2.75%) | 14,873,694 |