Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.8 | 3.81 | 3.61 | 3.71 | 3.71 | -0.04 (-1.07%) | 31,152,037 |
22 Nov 2022 | CNY | 3.89 | 3.92 | 3.72 | 3.75 | 3.75 | -0.13 (-3.35%) | 31,855,400 |
21 Nov 2022 | CNY | 4.06 | 4.07 | 3.85 | 3.88 | 3.88 | -0.15 (-3.72%) | 43,945,700 |
18 Nov 2022 | CNY | 3.99 | 4.37 | 3.96 | 4.03 | 4.03 | +0.05 (+1.26%) | 89,961,521 |
17 Nov 2022 | CNY | 3.72 | 4.03 | 3.7 | 3.98 | 3.98 | +0.26 (+6.99%) | 58,084,604 |
16 Nov 2022 | CNY | 3.61 | 3.83 | 3.6 | 3.72 | 3.72 | +0.1 (+2.76%) | 39,998,700 |
15 Nov 2022 | CNY | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | -0.02 (-0.55%) | 19,748,248 |
14 Nov 2022 | CNY | 3.55 | 3.68 | 3.54 | 3.64 | 3.64 | +0.09 (+2.54%) | 23,434,648 |
11 Nov 2022 | CNY | 3.56 | 3.65 | 3.54 | 3.55 | 3.55 | +0.02 (+0.57%) | 24,351,751 |
10 Nov 2022 | CNY | 3.5 | 3.59 | 3.48 | 3.53 | 3.53 | +0.03 (+0.86%) | 17,316,800 |
9 Nov 2022 | CNY | 3.48 | 3.52 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 11,767,556 |
8 Nov 2022 | CNY | 3.46 | 3.49 | 3.43 | 3.46 | 3.46 | -0.02 (-0.57%) | 10,664,504 |
7 Nov 2022 | CNY | 3.44 | 3.49 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 13,586,882 |
4 Nov 2022 | CNY | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | +0.05 (+1.47%) | 14,121,440 |
3 Nov 2022 | CNY | 3.41 | 3.43 | 3.38 | 3.39 | 3.39 | -0.05 (-1.45%) | 11,893,000 |
2 Nov 2022 | CNY | 3.37 | 3.44 | 3.35 | 3.44 | 3.44 | +0.06 (+1.78%) | 16,959,800 |
1 Nov 2022 | CNY | 3.33 | 3.38 | 3.29 | 3.38 | 3.38 | +0.06 (+1.81%) | 14,655,248 |
31 Oct 2022 | CNY | 3.28 | 3.35 | 3.24 | 3.32 | 3.32 | +0.02 (+0.61%) | 17,126,500 |
28 Oct 2022 | CNY | 3.53 | 3.53 | 3.26 | 3.3 | 3.3 | -0.22 (-6.25%) | 30,013,300 |
27 Oct 2022 | CNY | 3.52 | 3.56 | 3.49 | 3.52 | 3.52 | 0.0 (0.0%) | 10,985,100 |
26 Oct 2022 | CNY | 3.4 | 3.53 | 3.39 | 3.52 | 3.52 | +0.12 (+3.53%) | 17,767,251 |
25 Oct 2022 | CNY | 3.42 | 3.45 | 3.33 | 3.4 | 3.4 | -0.02 (-0.58%) | 19,052,684 |
24 Oct 2022 | CNY | 3.6 | 3.62 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 22,577,200 |
21 Oct 2022 | CNY | 3.66 | 3.67 | 3.58 | 3.6 | 3.6 | -0.05 (-1.37%) | 14,250,697 |
20 Oct 2022 | CNY | 3.69 | 3.7 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 16,177,718 |
19 Oct 2022 | CNY | 3.74 | 3.76 | 3.65 | 3.67 | 3.67 | -0.07 (-1.87%) | 16,546,000 |
18 Oct 2022 | CNY | 3.74 | 3.79 | 3.69 | 3.74 | 3.74 | -0.03 (-0.80%) | 23,234,505 |
17 Oct 2022 | CNY | 3.58 | 3.79 | 3.57 | 3.77 | 3.77 | +0.17 (+4.72%) | 39,896,284 |
14 Oct 2022 | CNY | 3.45 | 3.64 | 3.43 | 3.6 | 3.6 | +0.18 (+5.26%) | 31,964,900 |
13 Oct 2022 | CNY | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | +0.02 (+0.59%) | 12,087,900 |