Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 4.1 | 4.14 | 4.01 | 4.04 | 4.04 | -0.04 (-0.98%) | 4,401,714 |
21 Nov 2022 | CNY | 4.12 | 4.13 | 4.02 | 4.08 | 4.08 | -0.03 (-0.73%) | 5,764,914 |
18 Nov 2022 | CNY | 4.19 | 4.23 | 4.11 | 4.11 | 4.11 | -0.07 (-1.67%) | 6,307,211 |
17 Nov 2022 | CNY | 4.08 | 4.19 | 4.05 | 4.18 | 4.18 | +0.12 (+2.96%) | 7,352,741 |
16 Nov 2022 | CNY | 4.06 | 4.11 | 4.03 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,726,928 |
15 Nov 2022 | CNY | 4.02 | 4.08 | 4 | 4.04 | 4.04 | +0.05 (+1.25%) | 5,329,894 |
14 Nov 2022 | CNY | 4.01 | 4.04 | 3.95 | 3.99 | 3.99 | -0.02 (-0.50%) | 5,094,600 |
11 Nov 2022 | CNY | 4.1 | 4.13 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 6,073,344 |
10 Nov 2022 | CNY | 4.03 | 4.08 | 4 | 4.05 | 4.05 | +0.02 (+0.50%) | 4,874,150 |
9 Nov 2022 | CNY | 4.06 | 4.07 | 4 | 4.03 | 4.03 | -0.03 (-0.74%) | 4,129,162 |
8 Nov 2022 | CNY | 4.06 | 4.07 | 3.94 | 4.06 | 4.06 | +0.02 (+0.50%) | 6,218,395 |
7 Nov 2022 | CNY | 4.02 | 4.1 | 4 | 4.04 | 4.04 | +0.01 (+0.25%) | 6,319,500 |
4 Nov 2022 | CNY | 4.12 | 4.14 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 8,452,000 |
3 Nov 2022 | CNY | 4.11 | 4.12 | 4.02 | 4.11 | 4.11 | +0.02 (+0.49%) | 5,308,339 |
2 Nov 2022 | CNY | 4.13 | 4.19 | 4.08 | 4.09 | 4.09 | -0.06 (-1.45%) | 5,337,600 |
1 Nov 2022 | CNY | 4.07 | 4.15 | 4.02 | 4.15 | 4.15 | +0.12 (+2.98%) | 6,961,800 |
31 Oct 2022 | CNY | 3.98 | 4.06 | 3.95 | 4.03 | 4.03 | +0.11 (+2.81%) | 5,353,741 |
28 Oct 2022 | CNY | 4.14 | 4.14 | 3.89 | 3.92 | 3.92 | -0.19 (-4.62%) | 4,779,841 |
27 Oct 2022 | CNY | 4.09 | 4.16 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 4,195,500 |
26 Oct 2022 | CNY | 3.97 | 4.1 | 3.97 | 4.09 | 4.09 | +0.12 (+3.02%) | 4,902,900 |
25 Oct 2022 | CNY | 3.96 | 4.04 | 3.9 | 3.97 | 3.97 | +0.01 (+0.25%) | 4,239,800 |
24 Oct 2022 | CNY | 4.05 | 4.1 | 3.94 | 3.96 | 3.96 | -0.07 (-1.74%) | 5,550,000 |
21 Oct 2022 | CNY | 4.02 | 4.06 | 3.98 | 4.03 | 4.03 | +0.05 (+1.26%) | 3,983,700 |
20 Oct 2022 | CNY | 3.96 | 4.04 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 4,528,266 |
19 Oct 2022 | CNY | 3.96 | 4.04 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 4,137,966 |
18 Oct 2022 | CNY | 4 | 4.01 | 3.94 | 3.97 | 3.97 | -0.01 (-0.25%) | 5,241,300 |
17 Oct 2022 | CNY | 3.85 | 4.01 | 3.81 | 3.98 | 3.98 | +0.15 (+3.92%) | 7,746,868 |
14 Oct 2022 | CNY | 3.79 | 3.87 | 3.74 | 3.83 | 3.83 | +0.07 (+1.86%) | 4,485,500 |
13 Oct 2022 | CNY | 3.66 | 3.8 | 3.63 | 3.76 | 3.76 | +0.09 (+2.45%) | 5,527,200 |
12 Oct 2022 | CNY | 3.52 | 3.67 | 3.49 | 3.67 | 3.67 | +0.12 (+3.38%) | 3,828,700 |