Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.45 | 3.48 | 3.35 | 3.41 | 3.41 | -0.04 (-1.16%) | 8,161,800 |
22 Nov 2022 | CNY | 3.5 | 3.53 | 3.42 | 3.45 | 3.45 | -0.06 (-1.71%) | 7,839,600 |
21 Nov 2022 | CNY | 3.48 | 3.51 | 3.45 | 3.51 | 3.51 | +0.02 (+0.57%) | 7,350,993 |
18 Nov 2022 | CNY | 3.53 | 3.57 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 9,426,699 |
17 Nov 2022 | CNY | 3.48 | 3.57 | 3.46 | 3.53 | 3.53 | +0.05 (+1.44%) | 10,756,400 |
16 Nov 2022 | CNY | 3.47 | 3.52 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 7,394,316 |
15 Nov 2022 | CNY | 3.42 | 3.46 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 7,377,400 |
14 Nov 2022 | CNY | 3.41 | 3.5 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 8,389,859 |
11 Nov 2022 | CNY | 3.42 | 3.53 | 3.4 | 3.41 | 3.41 | +0.03 (+0.89%) | 9,262,400 |
10 Nov 2022 | CNY | 3.37 | 3.42 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 5,879,000 |
9 Nov 2022 | CNY | 3.39 | 3.4 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 5,616,908 |
8 Nov 2022 | CNY | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | +0.01 (+0.30%) | 5,337,600 |
7 Nov 2022 | CNY | 3.36 | 3.39 | 3.32 | 3.37 | 3.37 | +0.03 (+0.90%) | 9,277,012 |
4 Nov 2022 | CNY | 3.31 | 3.35 | 3.3 | 3.34 | 3.34 | +0.05 (+1.52%) | 8,039,556 |
3 Nov 2022 | CNY | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 5,814,924 |
2 Nov 2022 | CNY | 3.31 | 3.33 | 3.26 | 3.29 | 3.29 | -0.01 (-0.30%) | 8,019,800 |
1 Nov 2022 | CNY | 3.23 | 3.31 | 3.21 | 3.3 | 3.3 | +0.07 (+2.17%) | 5,244,397 |
31 Oct 2022 | CNY | 3.21 | 3.28 | 3.16 | 3.23 | 3.23 | +0.06 (+1.89%) | 6,304,797 |
28 Oct 2022 | CNY | 3.31 | 3.34 | 3.16 | 3.17 | 3.17 | -0.15 (-4.52%) | 8,336,100 |
27 Oct 2022 | CNY | 3.25 | 3.33 | 3.25 | 3.32 | 3.32 | +0.06 (+1.84%) | 6,301,328 |
26 Oct 2022 | CNY | 3.19 | 3.32 | 3.19 | 3.26 | 3.26 | +0.06 (+1.88%) | 6,608,300 |
25 Oct 2022 | CNY | 3.23 | 3.25 | 3.13 | 3.2 | 3.2 | -0.04 (-1.23%) | 6,315,849 |
24 Oct 2022 | CNY | 3.27 | 3.32 | 3.19 | 3.24 | 3.24 | -0.03 (-0.92%) | 6,011,000 |
21 Oct 2022 | CNY | 3.3 | 3.32 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 3,735,300 |
20 Oct 2022 | CNY | 3.29 | 3.33 | 3.25 | 3.28 | 3.28 | -0.03 (-0.91%) | 4,967,000 |
19 Oct 2022 | CNY | 3.35 | 3.36 | 3.28 | 3.31 | 3.31 | -0.04 (-1.19%) | 4,708,300 |
18 Oct 2022 | CNY | 3.34 | 3.4 | 3.32 | 3.35 | 3.35 | -0.01 (-0.30%) | 7,392,600 |
17 Oct 2022 | CNY | 3.27 | 3.38 | 3.25 | 3.36 | 3.36 | +0.08 (+2.44%) | 7,072,900 |
14 Oct 2022 | CNY | 3.22 | 3.3 | 3.22 | 3.28 | 3.28 | +0.07 (+2.18%) | 5,303,600 |
13 Oct 2022 | CNY | 3.17 | 3.26 | 3.13 | 3.21 | 3.21 | +0.02 (+0.63%) | 7,455,100 |