Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 5.26 | 5.32 | 5.11 | 5.13 | 5.13 | -0.16 (-3.02%) | 11,081,664 |
21 Nov 2022 | CNY | 5.28 | 5.34 | 5.22 | 5.29 | 5.29 | -0.01 (-0.19%) | 9,694,410 |
18 Nov 2022 | CNY | 5.25 | 5.44 | 5.23 | 5.3 | 5.3 | +0.05 (+0.95%) | 19,261,876 |
17 Nov 2022 | CNY | 5.18 | 5.27 | 5.11 | 5.25 | 5.25 | +0.07 (+1.35%) | 13,038,300 |
16 Nov 2022 | CNY | 5.14 | 5.25 | 5.11 | 5.18 | 5.18 | +0.05 (+0.97%) | 12,756,935 |
15 Nov 2022 | CNY | 4.98 | 5.13 | 4.95 | 5.13 | 5.13 | +0.13 (+2.60%) | 10,133,800 |
14 Nov 2022 | CNY | 5.01 | 5.07 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 7,554,302 |
11 Nov 2022 | CNY | 5.11 | 5.15 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 9,101,910 |
10 Nov 2022 | CNY | 5.02 | 5.08 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 6,782,900 |
9 Nov 2022 | CNY | 5.05 | 5.13 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 7,590,700 |
8 Nov 2022 | CNY | 5.07 | 5.12 | 4.99 | 5.05 | 5.05 | -0.04 (-0.79%) | 6,457,627 |
7 Nov 2022 | CNY | 5.05 | 5.14 | 5.04 | 5.09 | 5.09 | +0.03 (+0.59%) | 7,989,900 |
4 Nov 2022 | CNY | 4.97 | 5.08 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 8,424,834 |
3 Nov 2022 | CNY | 5.03 | 5.04 | 4.92 | 4.97 | 4.97 | -0.03 (-0.60%) | 7,582,918 |
2 Nov 2022 | CNY | 4.96 | 5.07 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 9,192,200 |
1 Nov 2022 | CNY | 4.8 | 4.96 | 4.79 | 4.96 | 4.96 | +0.13 (+2.69%) | 6,563,902 |
31 Oct 2022 | CNY | 4.7 | 4.9 | 4.67 | 4.83 | 4.83 | +0.13 (+2.77%) | 7,915,340 |
28 Oct 2022 | CNY | 4.91 | 5 | 4.67 | 4.7 | 4.7 | -0.27 (-5.43%) | 11,143,676 |
27 Oct 2022 | CNY | 5.05 | 5.1 | 4.95 | 4.97 | 4.97 | -0.1 (-1.97%) | 8,806,101 |
26 Oct 2022 | CNY | 4.97 | 5.11 | 4.96 | 5.07 | 5.07 | +0.08 (+1.60%) | 10,875,906 |
25 Oct 2022 | CNY | 4.92 | 5.01 | 4.85 | 4.99 | 4.99 | +0.06 (+1.22%) | 11,100,400 |
24 Oct 2022 | CNY | 4.98 | 5.08 | 4.91 | 4.93 | 4.93 | -0.04 (-0.80%) | 9,119,391 |
21 Oct 2022 | CNY | 5 | 5.04 | 4.87 | 4.97 | 4.97 | 0.0 (0.0%) | 6,860,000 |
20 Oct 2022 | CNY | 5.01 | 5.06 | 4.88 | 4.97 | 4.97 | -0.06 (-1.19%) | 9,744,700 |
19 Oct 2022 | CNY | 4.99 | 5.13 | 4.94 | 5.03 | 5.03 | +0.01 (+0.20%) | 7,602,900 |
18 Oct 2022 | CNY | 5.02 | 5.11 | 4.93 | 5.02 | 5.02 | 0.0 (0.0%) | 8,484,900 |
17 Oct 2022 | CNY | 4.83 | 5.03 | 4.79 | 5.02 | 5.02 | +0.18 (+3.72%) | 9,333,000 |
14 Oct 2022 | CNY | 4.8 | 4.88 | 4.78 | 4.84 | 4.84 | +0.08 (+1.68%) | 5,584,100 |
13 Oct 2022 | CNY | 4.68 | 4.83 | 4.68 | 4.76 | 4.76 | +0.02 (+0.42%) | 7,963,300 |
12 Oct 2022 | CNY | 4.54 | 4.75 | 4.48 | 4.74 | 4.74 | +0.23 (+5.10%) | 9,310,300 |