Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.43 | 5.44 | 5.19 | 5.25 | 5.25 | -0.2 (-3.67%) | 5,458,580 |
22 Nov 2022 | CNY | 5.56 | 5.6 | 5.41 | 5.45 | 5.45 | -0.08 (-1.45%) | 4,108,480 |
21 Nov 2022 | CNY | 5.59 | 5.62 | 5.39 | 5.53 | 5.53 | -0.09 (-1.60%) | 6,603,900 |
18 Nov 2022 | CNY | 5.68 | 5.74 | 5.59 | 5.62 | 5.62 | -0.06 (-1.06%) | 3,610,800 |
17 Nov 2022 | CNY | 5.58 | 5.69 | 5.53 | 5.68 | 5.68 | +0.13 (+2.34%) | 3,934,300 |
16 Nov 2022 | CNY | 5.62 | 5.64 | 5.53 | 5.55 | 5.55 | -0.03 (-0.54%) | 3,348,920 |
15 Nov 2022 | CNY | 5.64 | 5.68 | 5.55 | 5.58 | 5.58 | -0.04 (-0.71%) | 3,295,400 |
14 Nov 2022 | CNY | 5.46 | 5.65 | 5.41 | 5.62 | 5.62 | +0.13 (+2.37%) | 7,317,200 |
11 Nov 2022 | CNY | 5.65 | 5.72 | 5.49 | 5.49 | 5.49 | -0.06 (-1.08%) | 4,938,800 |
10 Nov 2022 | CNY | 5.5 | 5.6 | 5.49 | 5.55 | 5.55 | 0.0 (0.0%) | 2,935,740 |
9 Nov 2022 | CNY | 5.66 | 5.67 | 5.51 | 5.55 | 5.55 | -0.11 (-1.94%) | 5,025,080 |
8 Nov 2022 | CNY | 5.5 | 5.69 | 5.5 | 5.66 | 5.66 | +0.01 (+0.18%) | 5,290,740 |
7 Nov 2022 | CNY | 5.47 | 5.68 | 5.43 | 5.65 | 5.65 | +0.19 (+3.48%) | 6,774,040 |
4 Nov 2022 | CNY | 5.42 | 5.49 | 5.33 | 5.46 | 5.46 | +0.05 (+0.92%) | 3,657,680 |
3 Nov 2022 | CNY | 5.42 | 5.44 | 5.27 | 5.41 | 5.41 | -0.01 (-0.18%) | 3,404,620 |
2 Nov 2022 | CNY | 5.47 | 5.5 | 5.36 | 5.42 | 5.42 | -0.05 (-0.91%) | 3,624,220 |
1 Nov 2022 | CNY | 5.46 | 5.53 | 5.37 | 5.47 | 5.47 | +0.1 (+1.86%) | 3,254,158 |
31 Oct 2022 | CNY | 5.21 | 5.44 | 5.17 | 5.37 | 5.37 | +0.16 (+3.07%) | 6,667,960 |
28 Oct 2022 | CNY | 5.46 | 5.5 | 5.15 | 5.21 | 5.21 | -0.29 (-5.27%) | 5,801,900 |
27 Oct 2022 | CNY | 5.4 | 5.51 | 5.35 | 5.5 | 5.5 | +0.15 (+2.80%) | 6,753,920 |
26 Oct 2022 | CNY | 5.2 | 5.38 | 5.14 | 5.35 | 5.35 | +0.22 (+4.29%) | 4,398,765 |
25 Oct 2022 | CNY | 5.31 | 5.32 | 5.11 | 5.13 | 5.13 | -0.1 (-1.91%) | 2,988,060 |
24 Oct 2022 | CNY | 5.34 | 5.45 | 5.22 | 5.23 | 5.23 | -0.08 (-1.51%) | 3,171,100 |
21 Oct 2022 | CNY | 5.37 | 5.38 | 5.26 | 5.31 | 5.31 | -0.02 (-0.38%) | 2,434,767 |
20 Oct 2022 | CNY | 5.35 | 5.44 | 5.32 | 5.33 | 5.33 | -0.04 (-0.74%) | 2,222,400 |
19 Oct 2022 | CNY | 5.41 | 5.48 | 5.3 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,249,700 |
18 Oct 2022 | CNY | 5.49 | 5.5 | 5.36 | 5.4 | 5.4 | -0.03 (-0.55%) | 2,611,800 |
17 Oct 2022 | CNY | 5.33 | 5.43 | 5.24 | 5.43 | 5.43 | +0.17 (+3.23%) | 3,488,660 |
14 Oct 2022 | CNY | 5.08 | 5.29 | 5.07 | 5.26 | 5.26 | +0.15 (+2.94%) | 4,380,100 |
13 Oct 2022 | CNY | 4.95 | 5.16 | 4.91 | 5.11 | 5.11 | +0.14 (+2.82%) | 3,270,600 |