Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | CNY | 2.6 | 2.63 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 8,444,600 |
15 Nov 2022 | CNY | 2.58 | 2.61 | 2.56 | 2.6 | 2.6 | +0.02 (+0.78%) | 7,349,300 |
14 Nov 2022 | CNY | 2.61 | 2.62 | 2.57 | 2.58 | 2.58 | -0.02 (-0.77%) | 7,171,400 |
11 Nov 2022 | CNY | 2.62 | 2.64 | 2.58 | 2.6 | 2.6 | +0.01 (+0.39%) | 9,946,400 |
10 Nov 2022 | CNY | 2.54 | 2.59 | 2.53 | 2.59 | 2.59 | +0.02 (+0.78%) | 6,875,782 |
9 Nov 2022 | CNY | 2.58 | 2.58 | 2.55 | 2.57 | 2.57 | +0.01 (+0.39%) | 6,508,700 |
8 Nov 2022 | CNY | 2.55 | 2.58 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 8,724,000 |
7 Nov 2022 | CNY | 2.55 | 2.56 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 9,307,191 |
4 Nov 2022 | CNY | 2.49 | 2.54 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 9,103,600 |
3 Nov 2022 | CNY | 2.49 | 2.52 | 2.48 | 2.5 | 2.5 | -0.01 (-0.40%) | 7,115,300 |
2 Nov 2022 | CNY | 2.54 | 2.54 | 2.49 | 2.51 | 2.51 | -0.02 (-0.79%) | 8,855,622 |
1 Nov 2022 | CNY | 2.48 | 2.54 | 2.47 | 2.53 | 2.53 | +0.05 (+2.02%) | 9,761,100 |
31 Oct 2022 | CNY | 2.4 | 2.5 | 2.4 | 2.48 | 2.48 | +0.05 (+2.06%) | 10,746,565 |
28 Oct 2022 | CNY | 2.46 | 2.54 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 19,890,460 |
27 Oct 2022 | CNY | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | +0.01 (+0.41%) | 5,289,300 |
26 Oct 2022 | CNY | 2.41 | 2.46 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 9,269,802 |
25 Oct 2022 | CNY | 2.46 | 2.47 | 2.36 | 2.43 | 2.43 | -0.06 (-2.41%) | 13,895,400 |
24 Oct 2022 | CNY | 2.46 | 2.57 | 2.43 | 2.49 | 2.49 | +0.06 (+2.47%) | 21,986,282 |
21 Oct 2022 | CNY | 2.42 | 2.47 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 6,174,200 |
20 Oct 2022 | CNY | 2.41 | 2.44 | 2.38 | 2.42 | 2.42 | +0.01 (+0.41%) | 5,176,500 |
19 Oct 2022 | CNY | 2.44 | 2.46 | 2.41 | 2.41 | 2.41 | -0.04 (-1.63%) | 5,847,400 |
18 Oct 2022 | CNY | 2.48 | 2.48 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,016,100 |
17 Oct 2022 | CNY | 2.44 | 2.48 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 5,129,500 |
14 Oct 2022 | CNY | 2.41 | 2.46 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 7,668,500 |
13 Oct 2022 | CNY | 2.39 | 2.42 | 2.36 | 2.4 | 2.4 | +0.01 (+0.42%) | 6,213,792 |
12 Oct 2022 | CNY | 2.35 | 2.4 | 2.31 | 2.39 | 2.39 | +0.04 (+1.70%) | 6,937,600 |
11 Oct 2022 | CNY | 2.32 | 2.36 | 2.28 | 2.35 | 2.35 | +0.03 (+1.29%) | 5,503,490 |
10 Oct 2022 | CNY | 2.37 | 2.4 | 2.3 | 2.32 | 2.32 | -0.04 (-1.69%) | 7,323,500 |
30 Sep 2022 | CNY | 2.38 | 2.38 | 2.31 | 2.36 | 2.36 | -0.01 (-0.42%) | 6,026,000 |
29 Sep 2022 | CNY | 2.46 | 2.46 | 2.34 | 2.37 | 2.37 | -0.04 (-1.66%) | 7,125,900 |