Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 2.77 | 2.77 | 2.61 | 2.66 | 2.66 | -0.05 (-1.85%) | 20,219,720 |
21 Nov 2022 | CNY | 2.77 | 2.79 | 2.71 | 2.71 | 2.71 | -0.02 (-0.73%) | 11,172,955 |
18 Nov 2022 | CNY | 2.73 | 2.75 | 2.69 | 2.73 | 2.73 | 0.0 (0.0%) | 9,424,000 |
17 Nov 2022 | CNY | 2.73 | 2.79 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 18,127,660 |
16 Nov 2022 | CNY | 2.65 | 2.78 | 2.65 | 2.73 | 2.73 | +0.08 (+3.02%) | 18,201,780 |
15 Nov 2022 | CNY | 2.65 | 2.66 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 8,199,000 |
14 Nov 2022 | CNY | 2.64 | 2.69 | 2.61 | 2.65 | 2.65 | +0.02 (+0.76%) | 12,369,816 |
11 Nov 2022 | CNY | 2.65 | 2.67 | 2.61 | 2.63 | 2.63 | 0.0 (0.0%) | 9,012,600 |
10 Nov 2022 | CNY | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | -0.01 (-0.38%) | 6,557,240 |
9 Nov 2022 | CNY | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 10,480,100 |
8 Nov 2022 | CNY | 2.65 | 2.69 | 2.62 | 2.65 | 2.65 | -0.01 (-0.38%) | 9,896,072 |
7 Nov 2022 | CNY | 2.7 | 2.7 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 12,201,396 |
4 Nov 2022 | CNY | 2.72 | 2.73 | 2.67 | 2.7 | 2.7 | -0.03 (-1.10%) | 16,966,240 |
3 Nov 2022 | CNY | 2.73 | 2.77 | 2.71 | 2.73 | 2.73 | +0.04 (+1.49%) | 13,944,800 |
2 Nov 2022 | CNY | 2.71 | 2.8 | 2.64 | 2.69 | 2.69 | +0.07 (+2.67%) | 23,012,102 |
1 Nov 2022 | CNY | 2.51 | 2.62 | 2.51 | 2.62 | 2.62 | +0.1 (+3.97%) | 17,579,360 |
31 Oct 2022 | CNY | 2.4 | 2.6 | 2.38 | 2.52 | 2.52 | +0.12 (+5%) | 18,859,320 |
28 Oct 2022 | CNY | 2.44 | 2.48 | 2.39 | 2.4 | 2.4 | -0.08 (-3.23%) | 11,589,100 |
27 Oct 2022 | CNY | 2.53 | 2.56 | 2.41 | 2.48 | 2.48 | -0.07 (-2.75%) | 22,724,280 |
26 Oct 2022 | CNY | 2.51 | 2.65 | 2.48 | 2.55 | 2.55 | +0.03 (+1.19%) | 22,380,619 |
25 Oct 2022 | CNY | 2.89 | 2.89 | 2.49 | 2.52 | 2.52 | -0.21 (-7.69%) | 43,021,950 |
24 Oct 2022 | CNY | 2.76 | 2.79 | 2.65 | 2.73 | 2.73 | -0.03 (-1.09%) | 15,191,360 |
21 Oct 2022 | CNY | 2.75 | 2.77 | 2.73 | 2.76 | 2.76 | +0.03 (+1.10%) | 7,242,620 |
20 Oct 2022 | CNY | 2.74 | 2.76 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 6,849,204 |
19 Oct 2022 | CNY | 2.79 | 2.81 | 2.73 | 2.73 | 2.73 | -0.06 (-2.15%) | 10,403,620 |
18 Oct 2022 | CNY | 2.79 | 2.81 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 8,114,140 |
17 Oct 2022 | CNY | 2.75 | 2.83 | 2.74 | 2.79 | 2.79 | +0.04 (+1.45%) | 11,577,181 |
14 Oct 2022 | CNY | 2.72 | 2.75 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 7,595,200 |
13 Oct 2022 | CNY | 2.68 | 2.75 | 2.67 | 2.73 | 2.73 | 0.0 (0.0%) | 8,155,460 |
12 Oct 2022 | CNY | 2.71 | 2.74 | 2.68 | 2.73 | 2.73 | +0.03 (+1.11%) | 6,131,500 |