Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5 | 5.01 | 4.77 | 4.85 | 4.85 | -0.15 (-3%) | 13,751,993 |
22 Nov 2022 | CNY | 5.16 | 5.21 | 4.96 | 5 | 5 | -0.2 (-3.85%) | 18,721,400 |
21 Nov 2022 | CNY | 5.08 | 5.25 | 5.04 | 5.2 | 5.2 | +0.06 (+1.17%) | 22,956,921 |
18 Nov 2022 | CNY | 5.05 | 5.21 | 5.02 | 5.14 | 5.14 | +0.11 (+2.19%) | 26,110,410 |
17 Nov 2022 | CNY | 5.01 | 5.06 | 4.96 | 5.03 | 5.03 | 0.0 (0.0%) | 8,886,600 |
16 Nov 2022 | CNY | 5.03 | 5.1 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 11,193,699 |
15 Nov 2022 | CNY | 5.02 | 5.09 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 14,544,500 |
14 Nov 2022 | CNY | 4.96 | 5.13 | 4.9 | 5.05 | 5.05 | +0.05 (+1%) | 19,736,600 |
11 Nov 2022 | CNY | 5.03 | 5.16 | 4.99 | 5 | 5 | +0.02 (+0.40%) | 28,218,301 |
10 Nov 2022 | CNY | 4.94 | 5.07 | 4.93 | 4.98 | 4.98 | +0.01 (+0.20%) | 14,429,400 |
9 Nov 2022 | CNY | 5.01 | 5.03 | 4.9 | 4.97 | 4.97 | -0.04 (-0.80%) | 12,302,900 |
8 Nov 2022 | CNY | 4.95 | 5.04 | 4.84 | 5.01 | 5.01 | +0.06 (+1.21%) | 17,847,500 |
7 Nov 2022 | CNY | 4.86 | 5.03 | 4.85 | 4.95 | 4.95 | +0.07 (+1.43%) | 19,616,459 |
4 Nov 2022 | CNY | 4.77 | 4.89 | 4.75 | 4.88 | 4.88 | +0.06 (+1.24%) | 14,860,049 |
3 Nov 2022 | CNY | 4.89 | 4.92 | 4.79 | 4.82 | 4.82 | -0.06 (-1.23%) | 13,387,000 |
2 Nov 2022 | CNY | 4.79 | 4.95 | 4.79 | 4.88 | 4.88 | +0.05 (+1.04%) | 18,590,000 |
1 Nov 2022 | CNY | 4.79 | 4.87 | 4.71 | 4.83 | 4.83 | +0.09 (+1.90%) | 14,634,600 |
31 Oct 2022 | CNY | 4.68 | 4.84 | 4.66 | 4.74 | 4.74 | +0.03 (+0.64%) | 14,574,825 |
28 Oct 2022 | CNY | 4.85 | 5 | 4.66 | 4.71 | 4.71 | -0.21 (-4.27%) | 18,942,600 |
27 Oct 2022 | CNY | 4.94 | 5.05 | 4.91 | 4.92 | 4.92 | -0.13 (-2.57%) | 24,486,600 |
26 Oct 2022 | CNY | 4.94 | 5.14 | 4.92 | 5.05 | 5.05 | +0.14 (+2.85%) | 27,803,090 |
25 Oct 2022 | CNY | 4.95 | 5.16 | 4.78 | 4.91 | 4.91 | -0.16 (-3.16%) | 29,180,810 |
24 Oct 2022 | CNY | 5.28 | 5.46 | 5 | 5.07 | 5.07 | -0.21 (-3.98%) | 46,182,870 |
21 Oct 2022 | CNY | 5.16 | 5.32 | 5.05 | 5.28 | 5.28 | +0.25 (+4.97%) | 51,421,362 |
20 Oct 2022 | CNY | 5 | 5.25 | 4.96 | 5.03 | 5.03 | -0.07 (-1.37%) | 39,714,889 |
19 Oct 2022 | CNY | 5.07 | 5.27 | 4.93 | 5.1 | 5.1 | -0.05 (-0.97%) | 56,317,270 |
18 Oct 2022 | CNY | 5.78 | 5.78 | 5.13 | 5.15 | 5.15 | -0.25 (-4.63%) | 87,198,111 |
17 Oct 2022 | CNY | 4.76 | 5.4 | 4.75 | 5.4 | 5.4 | +0.9 (+20%) | 37,814,358 |
14 Oct 2022 | CNY | 4.34 | 4.55 | 4.32 | 4.5 | 4.5 | +0.18 (+4.17%) | 12,650,400 |
13 Oct 2022 | CNY | 4.25 | 4.37 | 4.23 | 4.32 | 4.32 | +0.03 (+0.70%) | 8,076,700 |