Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.39 | 5.39 | 5.16 | 5.24 | 5.24 | -0.18 (-3.32%) | 29,138,532 |
22 Nov 2022 | CNY | 5.36 | 5.56 | 5.36 | 5.42 | 5.42 | +0.02 (+0.37%) | 43,304,690 |
21 Nov 2022 | CNY | 5.33 | 5.41 | 5.26 | 5.4 | 5.4 | +0.08 (+1.50%) | 20,389,153 |
18 Nov 2022 | CNY | 5.43 | 5.48 | 5.32 | 5.32 | 5.32 | -0.11 (-2.03%) | 20,836,700 |
17 Nov 2022 | CNY | 5.37 | 5.43 | 5.28 | 5.43 | 5.43 | +0.06 (+1.12%) | 19,863,684 |
16 Nov 2022 | CNY | 5.47 | 5.49 | 5.35 | 5.37 | 5.37 | -0.1 (-1.83%) | 25,201,054 |
15 Nov 2022 | CNY | 5.23 | 5.47 | 5.17 | 5.47 | 5.47 | +0.28 (+5.39%) | 37,784,132 |
14 Nov 2022 | CNY | 5.33 | 5.36 | 5.17 | 5.19 | 5.19 | -0.16 (-2.99%) | 32,583,600 |
11 Nov 2022 | CNY | 5.46 | 5.48 | 5.34 | 5.35 | 5.35 | 0.0 (0.0%) | 22,780,728 |
10 Nov 2022 | CNY | 5.41 | 5.45 | 5.32 | 5.35 | 5.35 | -0.08 (-1.47%) | 20,733,184 |
9 Nov 2022 | CNY | 5.49 | 5.49 | 5.41 | 5.43 | 5.43 | -0.04 (-0.73%) | 16,497,224 |
8 Nov 2022 | CNY | 5.53 | 5.53 | 5.41 | 5.47 | 5.47 | -0.07 (-1.26%) | 20,598,163 |
7 Nov 2022 | CNY | 5.63 | 5.68 | 5.45 | 5.54 | 5.54 | -0.06 (-1.07%) | 44,438,100 |
4 Nov 2022 | CNY | 5.41 | 5.63 | 5.38 | 5.6 | 5.6 | +0.17 (+3.13%) | 49,222,549 |
3 Nov 2022 | CNY | 5.26 | 5.46 | 5.24 | 5.43 | 5.43 | +0.13 (+2.45%) | 34,537,214 |
2 Nov 2022 | CNY | 5.23 | 5.39 | 5.21 | 5.3 | 5.3 | +0.11 (+2.12%) | 25,146,875 |
1 Nov 2022 | CNY | 5.09 | 5.2 | 5.09 | 5.19 | 5.19 | +0.09 (+1.76%) | 19,019,077 |
31 Oct 2022 | CNY | 4.99 | 5.15 | 4.95 | 5.1 | 5.1 | +0.09 (+1.80%) | 18,779,900 |
28 Oct 2022 | CNY | 5.25 | 5.28 | 4.98 | 5.01 | 5.01 | -0.24 (-4.57%) | 29,824,142 |
27 Oct 2022 | CNY | 5.18 | 5.31 | 5.17 | 5.25 | 5.25 | +0.02 (+0.38%) | 24,848,114 |
26 Oct 2022 | CNY | 5.11 | 5.26 | 5.08 | 5.23 | 5.23 | +0.13 (+2.55%) | 25,302,086 |
25 Oct 2022 | CNY | 5.12 | 5.17 | 5.03 | 5.1 | 5.1 | -0.02 (-0.39%) | 16,773,494 |
24 Oct 2022 | CNY | 5.15 | 5.3 | 5.08 | 5.12 | 5.12 | 0.0 (0.0%) | 21,751,348 |
21 Oct 2022 | CNY | 5.21 | 5.23 | 5.08 | 5.12 | 5.12 | -0.07 (-1.35%) | 16,895,814 |
20 Oct 2022 | CNY | 5.06 | 5.33 | 4.98 | 5.19 | 5.19 | +0.08 (+1.57%) | 31,297,200 |
19 Oct 2022 | CNY | 5.11 | 5.15 | 5.05 | 5.11 | 5.11 | +0.01 (+0.20%) | 15,547,700 |
18 Oct 2022 | CNY | 5.15 | 5.18 | 5.04 | 5.1 | 5.1 | -0.05 (-0.97%) | 18,826,700 |
17 Oct 2022 | CNY | 4.97 | 5.16 | 4.95 | 5.15 | 5.15 | +0.15 (+3%) | 20,394,496 |
14 Oct 2022 | CNY | 4.93 | 5.02 | 4.91 | 5 | 5 | +0.1 (+2.04%) | 22,185,678 |
13 Oct 2022 | CNY | 4.88 | 4.98 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 19,518,122 |