Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 2.5 | 2.59 | 2.39 | 2.43 | 2.43 | +0.07 (+2.97%) | 103,753,989 |
14 Nov 2022 | CNY | 2.35 | 2.42 | 2.31 | 2.36 | 2.36 | +0.01 (+0.43%) | 56,131,574 |
11 Nov 2022 | CNY | 2.49 | 2.5 | 2.34 | 2.35 | 2.35 | -0.11 (-4.47%) | 86,835,120 |
10 Nov 2022 | CNY | 2.39 | 2.52 | 2.38 | 2.46 | 2.46 | +0.07 (+2.93%) | 112,296,059 |
9 Nov 2022 | CNY | 2.36 | 2.47 | 2.36 | 2.39 | 2.39 | +0.02 (+0.84%) | 27,420,049 |
8 Nov 2022 | CNY | 2.37 | 2.38 | 2.33 | 2.37 | 2.37 | +0.01 (+0.42%) | 13,269,380 |
7 Nov 2022 | CNY | 2.34 | 2.39 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 20,348,937 |
4 Nov 2022 | CNY | 2.34 | 2.36 | 2.32 | 2.34 | 2.34 | 0.0 (0.0%) | 17,810,521 |
3 Nov 2022 | CNY | 2.35 | 2.37 | 2.32 | 2.34 | 2.34 | -0.03 (-1.27%) | 13,982,342 |
2 Nov 2022 | CNY | 2.36 | 2.4 | 2.34 | 2.37 | 2.37 | +0.02 (+0.85%) | 18,674,594 |
1 Nov 2022 | CNY | 2.31 | 2.37 | 2.31 | 2.35 | 2.35 | +0.03 (+1.29%) | 17,705,824 |
31 Oct 2022 | CNY | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.02 (-0.85%) | 12,026,140 |
28 Oct 2022 | CNY | 2.39 | 2.41 | 2.32 | 2.34 | 2.34 | -0.05 (-2.09%) | 22,286,501 |
27 Oct 2022 | CNY | 2.32 | 2.43 | 2.32 | 2.39 | 2.39 | +0.03 (+1.27%) | 28,839,861 |
26 Oct 2022 | CNY | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 18,805,458 |
25 Oct 2022 | CNY | 2.36 | 2.39 | 2.27 | 2.33 | 2.33 | -0.01 (-0.43%) | 26,830,200 |
24 Oct 2022 | CNY | 2.38 | 2.39 | 2.3 | 2.34 | 2.34 | -0.04 (-1.68%) | 36,341,660 |
21 Oct 2022 | CNY | 2.38 | 2.42 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 26,240,636 |
20 Oct 2022 | CNY | 2.29 | 2.41 | 2.28 | 2.38 | 2.38 | +0.08 (+3.48%) | 56,412,529 |
19 Oct 2022 | CNY | 2.26 | 2.33 | 2.22 | 2.3 | 2.3 | +0.05 (+2.22%) | 35,124,700 |
18 Oct 2022 | CNY | 2.26 | 2.29 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 23,620,000 |
17 Oct 2022 | CNY | 2.21 | 2.27 | 2.2 | 2.25 | 2.25 | +0.03 (+1.35%) | 20,240,700 |
14 Oct 2022 | CNY | 2.18 | 2.23 | 2.17 | 2.22 | 2.22 | +0.04 (+1.83%) | 19,207,735 |
13 Oct 2022 | CNY | 2.15 | 2.22 | 2.12 | 2.18 | 2.18 | +0.03 (+1.40%) | 26,897,400 |
12 Oct 2022 | CNY | 2.05 | 2.16 | 2.04 | 2.15 | 2.15 | +0.1 (+4.88%) | 24,397,460 |
11 Oct 2022 | CNY | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 10,135,560 |
10 Oct 2022 | CNY | 2.08 | 2.1 | 2.03 | 2.04 | 2.04 | -0.03 (-1.45%) | 13,761,800 |
30 Sep 2022 | CNY | 2.08 | 2.11 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 10,539,100 |
29 Sep 2022 | CNY | 2.13 | 2.15 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 18,148,399 |
28 Sep 2022 | CNY | 2.16 | 2.17 | 2.11 | 2.11 | 2.11 | -0.06 (-2.76%) | 14,275,800 |