Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.66 | 5.66 | 5.35 | 5.48 | 5.48 | -0.12 (-2.14%) | 5,558,940 |
22 Nov 2022 | CNY | 5.69 | 5.73 | 5.56 | 5.6 | 5.6 | -0.09 (-1.58%) | 3,537,600 |
21 Nov 2022 | CNY | 5.69 | 5.73 | 5.63 | 5.69 | 5.69 | -0.03 (-0.52%) | 3,759,200 |
18 Nov 2022 | CNY | 5.86 | 5.86 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 5,335,383 |
17 Nov 2022 | CNY | 5.69 | 5.77 | 5.63 | 5.75 | 5.75 | +0.09 (+1.59%) | 5,689,000 |
16 Nov 2022 | CNY | 5.67 | 5.69 | 5.63 | 5.66 | 5.66 | +0.01 (+0.18%) | 3,225,522 |
15 Nov 2022 | CNY | 5.51 | 5.68 | 5.51 | 5.65 | 5.65 | +0.1 (+1.80%) | 3,775,300 |
14 Nov 2022 | CNY | 5.58 | 5.63 | 5.51 | 5.55 | 5.55 | 0.0 (0.0%) | 3,788,083 |
11 Nov 2022 | CNY | 5.67 | 5.69 | 5.54 | 5.55 | 5.55 | -0.02 (-0.36%) | 4,618,499 |
10 Nov 2022 | CNY | 5.62 | 5.71 | 5.57 | 5.57 | 5.57 | -0.1 (-1.76%) | 4,262,021 |
9 Nov 2022 | CNY | 5.57 | 5.7 | 5.51 | 5.67 | 5.67 | +0.11 (+1.98%) | 6,624,140 |
8 Nov 2022 | CNY | 5.56 | 5.62 | 5.5 | 5.56 | 5.56 | -0.02 (-0.36%) | 3,804,663 |
7 Nov 2022 | CNY | 5.53 | 5.6 | 5.51 | 5.58 | 5.58 | +0.05 (+0.90%) | 4,236,641 |
4 Nov 2022 | CNY | 5.54 | 5.55 | 5.47 | 5.53 | 5.53 | +0.02 (+0.36%) | 4,110,480 |
3 Nov 2022 | CNY | 5.48 | 5.53 | 5.46 | 5.51 | 5.51 | -0.02 (-0.36%) | 3,109,176 |
2 Nov 2022 | CNY | 5.45 | 5.57 | 5.43 | 5.53 | 5.53 | +0.06 (+1.10%) | 4,821,500 |
1 Nov 2022 | CNY | 5.33 | 5.48 | 5.33 | 5.47 | 5.47 | +0.14 (+2.63%) | 3,866,200 |
31 Oct 2022 | CNY | 5.21 | 5.37 | 5.21 | 5.33 | 5.33 | +0.09 (+1.72%) | 3,779,134 |
28 Oct 2022 | CNY | 5.48 | 5.48 | 5.2 | 5.24 | 5.24 | -0.18 (-3.32%) | 4,313,303 |
27 Oct 2022 | CNY | 5.44 | 5.5 | 5.4 | 5.42 | 5.42 | +0.01 (+0.18%) | 3,807,300 |
26 Oct 2022 | CNY | 5.3 | 5.44 | 5.25 | 5.41 | 5.41 | +0.15 (+2.85%) | 3,946,359 |
25 Oct 2022 | CNY | 5.25 | 5.33 | 5.15 | 5.26 | 5.26 | -0.03 (-0.57%) | 3,880,241 |
24 Oct 2022 | CNY | 5.41 | 5.47 | 5.27 | 5.29 | 5.29 | -0.15 (-2.76%) | 4,819,410 |
21 Oct 2022 | CNY | 5.38 | 5.57 | 5.3 | 5.44 | 5.44 | +0.06 (+1.12%) | 5,636,735 |
20 Oct 2022 | CNY | 5.3 | 5.44 | 5.26 | 5.38 | 5.38 | +0.04 (+0.75%) | 3,296,940 |
19 Oct 2022 | CNY | 5.42 | 5.42 | 5.3 | 5.34 | 5.34 | -0.08 (-1.48%) | 2,658,898 |
18 Oct 2022 | CNY | 5.46 | 5.49 | 5.38 | 5.42 | 5.42 | -0.03 (-0.55%) | 3,671,300 |
17 Oct 2022 | CNY | 5.26 | 5.56 | 5.26 | 5.45 | 5.45 | +0.15 (+2.83%) | 6,197,243 |
14 Oct 2022 | CNY | 5.21 | 5.31 | 5.21 | 5.3 | 5.3 | +0.09 (+1.73%) | 3,356,000 |
13 Oct 2022 | CNY | 5.17 | 5.27 | 5.1 | 5.21 | 5.21 | +0.03 (+0.58%) | 3,447,748 |