Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.38 | 3.39 | 3.26 | 3.32 | 3.32 | -0.05 (-1.48%) | 30,344,780 |
22 Nov 2022 | CNY | 3.4 | 3.47 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 35,118,918 |
21 Nov 2022 | CNY | 3.42 | 3.55 | 3.33 | 3.39 | 3.39 | -0.09 (-2.59%) | 42,343,991 |
18 Nov 2022 | CNY | 3.5 | 3.66 | 3.46 | 3.48 | 3.48 | -0.01 (-0.29%) | 68,690,100 |
17 Nov 2022 | CNY | 3.57 | 3.67 | 3.4 | 3.49 | 3.49 | +0.07 (+2.05%) | 59,416,816 |
16 Nov 2022 | CNY | 3.36 | 3.45 | 3.36 | 3.42 | 3.42 | +0.07 (+2.09%) | 32,474,000 |
15 Nov 2022 | CNY | 3.35 | 3.43 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 24,354,298 |
14 Nov 2022 | CNY | 3.36 | 3.38 | 3.31 | 3.34 | 3.34 | 0.0 (0.0%) | 24,900,836 |
11 Nov 2022 | CNY | 3.42 | 3.5 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 41,572,010 |
10 Nov 2022 | CNY | 3.26 | 3.39 | 3.23 | 3.37 | 3.37 | +0.12 (+3.69%) | 41,876,313 |
9 Nov 2022 | CNY | 3.3 | 3.3 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 19,566,300 |
8 Nov 2022 | CNY | 3.32 | 3.32 | 3.25 | 3.29 | 3.29 | -0.03 (-0.90%) | 34,957,113 |
7 Nov 2022 | CNY | 3.18 | 3.36 | 3.15 | 3.32 | 3.32 | +0.14 (+4.40%) | 53,303,369 |
4 Nov 2022 | CNY | 3.1 | 3.2 | 3.1 | 3.18 | 3.18 | +0.05 (+1.60%) | 23,818,110 |
3 Nov 2022 | CNY | 3.19 | 3.19 | 3.08 | 3.13 | 3.13 | -0.05 (-1.57%) | 25,946,267 |
2 Nov 2022 | CNY | 3.23 | 3.3 | 3.16 | 3.18 | 3.18 | +0.08 (+2.58%) | 45,692,015 |
1 Nov 2022 | CNY | 3.08 | 3.1 | 3.02 | 3.1 | 3.1 | +0.05 (+1.64%) | 13,768,205 |
31 Oct 2022 | CNY | 2.98 | 3.07 | 2.97 | 3.05 | 3.05 | +0.07 (+2.35%) | 15,528,693 |
28 Oct 2022 | CNY | 3.1 | 3.13 | 2.96 | 2.98 | 2.98 | -0.13 (-4.18%) | 18,837,100 |
27 Oct 2022 | CNY | 3.06 | 3.14 | 3.06 | 3.11 | 3.11 | +0.04 (+1.30%) | 21,404,810 |
26 Oct 2022 | CNY | 3.03 | 3.11 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 20,398,247 |
25 Oct 2022 | CNY | 3.01 | 3.06 | 2.95 | 3.03 | 3.03 | -0.01 (-0.33%) | 15,014,600 |
24 Oct 2022 | CNY | 3.11 | 3.16 | 3.01 | 3.04 | 3.04 | -0.08 (-2.56%) | 14,649,000 |
21 Oct 2022 | CNY | 3.14 | 3.16 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 11,805,210 |
20 Oct 2022 | CNY | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.02 (+0.65%) | 9,916,869 |
19 Oct 2022 | CNY | 3.13 | 3.15 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 9,336,953 |
18 Oct 2022 | CNY | 3.18 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 12,260,087 |
17 Oct 2022 | CNY | 3.06 | 3.18 | 3.04 | 3.16 | 3.16 | +0.09 (+2.93%) | 18,295,324 |
14 Oct 2022 | CNY | 3.05 | 3.09 | 3.03 | 3.07 | 3.07 | +0.05 (+1.66%) | 12,856,699 |
13 Oct 2022 | CNY | 2.96 | 3.06 | 2.94 | 3.02 | 3.02 | +0.04 (+1.34%) | 13,421,087 |