Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 60,272,001 |
21 Nov 2022 | CNY | 3.43 | 3.44 | 3.3 | 3.32 | 3.32 | -0.13 (-3.77%) | 105,450,657 |
18 Nov 2022 | CNY | 3.41 | 3.59 | 3.41 | 3.45 | 3.45 | +0.04 (+1.17%) | 180,053,862 |
17 Nov 2022 | CNY | 3.45 | 3.51 | 3.35 | 3.41 | 3.41 | +0.04 (+1.19%) | 122,179,065 |
16 Nov 2022 | CNY | 3.34 | 3.43 | 3.33 | 3.37 | 3.37 | +0.03 (+0.90%) | 100,465,439 |
15 Nov 2022 | CNY | 3.31 | 3.37 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 74,723,921 |
14 Nov 2022 | CNY | 3.32 | 3.4 | 3.31 | 3.33 | 3.33 | +0.02 (+0.60%) | 93,134,108 |
11 Nov 2022 | CNY | 3.4 | 3.42 | 3.31 | 3.31 | 3.31 | -0.04 (-1.19%) | 117,862,720 |
10 Nov 2022 | CNY | 3.2 | 3.36 | 3.2 | 3.35 | 3.35 | +0.13 (+4.04%) | 131,466,917 |
9 Nov 2022 | CNY | 3.27 | 3.29 | 3.22 | 3.22 | 3.22 | -0.05 (-1.53%) | 50,702,381 |
8 Nov 2022 | CNY | 3.26 | 3.34 | 3.25 | 3.27 | 3.27 | -0.01 (-0.30%) | 67,513,459 |
7 Nov 2022 | CNY | 3.2 | 3.34 | 3.17 | 3.28 | 3.28 | +0.09 (+2.82%) | 101,648,383 |
4 Nov 2022 | CNY | 3.16 | 3.22 | 3.13 | 3.19 | 3.19 | +0.05 (+1.59%) | 65,503,113 |
3 Nov 2022 | CNY | 3.18 | 3.2 | 3.12 | 3.14 | 3.14 | -0.07 (-2.18%) | 78,114,786 |
2 Nov 2022 | CNY | 3.3 | 3.38 | 3.2 | 3.21 | 3.21 | +0.11 (+3.55%) | 144,317,011 |
1 Nov 2022 | CNY | 3.06 | 3.11 | 3.03 | 3.1 | 3.1 | +0.06 (+1.97%) | 38,705,175 |
31 Oct 2022 | CNY | 2.98 | 3.07 | 2.98 | 3.04 | 3.04 | +0.05 (+1.67%) | 35,791,490 |
28 Oct 2022 | CNY | 3.11 | 3.12 | 2.98 | 2.99 | 2.99 | -0.14 (-4.47%) | 51,105,530 |
27 Oct 2022 | CNY | 3.1 | 3.15 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 46,260,647 |
26 Oct 2022 | CNY | 3.06 | 3.14 | 3.05 | 3.11 | 3.11 | +0.07 (+2.30%) | 38,949,695 |
25 Oct 2022 | CNY | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 32,410,581 |
24 Oct 2022 | CNY | 3.1 | 3.15 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 35,582,676 |
21 Oct 2022 | CNY | 3.12 | 3.14 | 3.08 | 3.08 | 3.08 | -0.04 (-1.28%) | 26,873,267 |
20 Oct 2022 | CNY | 3.11 | 3.16 | 3.07 | 3.12 | 3.12 | +0.01 (+0.32%) | 32,666,618 |
19 Oct 2022 | CNY | 3.14 | 3.15 | 3.11 | 3.11 | 3.11 | -0.03 (-0.96%) | 25,426,468 |
18 Oct 2022 | CNY | 3.18 | 3.19 | 3.13 | 3.14 | 3.14 | -0.03 (-0.95%) | 30,790,263 |
17 Oct 2022 | CNY | 3.11 | 3.19 | 3.1 | 3.17 | 3.17 | +0.05 (+1.60%) | 40,610,427 |
14 Oct 2022 | CNY | 3.09 | 3.14 | 3.09 | 3.12 | 3.12 | +0.05 (+1.63%) | 36,936,649 |
13 Oct 2022 | CNY | 3.05 | 3.12 | 3.04 | 3.07 | 3.07 | 0.0 (0.0%) | 34,996,973 |
12 Oct 2022 | CNY | 3.02 | 3.08 | 2.97 | 3.07 | 3.07 | +0.07 (+2.33%) | 36,589,280 |