Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.902 | 3.928 | 3.878 | 3.901 | 3.901 | 0.0 (0.0%) | 3,775,600 |
21 Nov 2022 | CNY | 3.866 | 3.903 | 3.862 | 3.901 | 3.901 | -0.034 (-0.86%) | 3,183,900 |
18 Nov 2022 | CNY | 3.951 | 3.969 | 3.929 | 3.935 | 3.935 | -0.009 (-0.23%) | 3,025,700 |
17 Nov 2022 | CNY | 3.94 | 3.944 | 3.902 | 3.944 | 3.944 | -0.016 (-0.40%) | 3,106,000 |
16 Nov 2022 | CNY | 3.99 | 4.001 | 3.958 | 3.96 | 3.96 | -0.03 (-0.75%) | 3,401,500 |
15 Nov 2022 | CNY | 3.906 | 3.994 | 3.9 | 3.99 | 3.99 | +0.082 (+2.10%) | 3,972,900 |
14 Nov 2022 | CNY | 3.956 | 3.976 | 3.907 | 3.908 | 3.908 | -0.007 (-0.18%) | 4,710,800 |
11 Nov 2022 | CNY | 3.825 | 3.96 | 3.825 | 3.915 | 3.915 | +0.103 (+2.70%) | 3,997,000 |
10 Nov 2022 | CNY | 3.812 | 3.83 | 3.793 | 3.812 | 3.812 | -0.026 (-0.68%) | 2,769,300 |
9 Nov 2022 | CNY | 3.702 | 3.886 | 3.702 | 3.838 | 3.838 | -0.037 (-0.95%) | 2,911,900 |
8 Nov 2022 | CNY | 3.898 | 3.904 | 3.851 | 3.875 | 3.875 | -0.023 (-0.59%) | 2,415,500 |
7 Nov 2022 | CNY | 3.892 | 3.916 | 3.875 | 3.898 | 3.898 | +0.006 (+0.15%) | 2,590,700 |
4 Nov 2022 | CNY | 3.79 | 3.913 | 3.789 | 3.892 | 3.892 | +0.12 (+3.18%) | 3,221,900 |
3 Nov 2022 | CNY | 3.765 | 3.79 | 3.76 | 3.772 | 3.772 | -0.028 (-0.74%) | 2,742,000 |
2 Nov 2022 | CNY | 3.745 | 3.827 | 3.741 | 3.8 | 3.8 | +0.044 (+1.17%) | 3,652,600 |
1 Nov 2022 | CNY | 3.653 | 3.756 | 3.641 | 3.756 | 3.756 | +0.132 (+3.64%) | 4,075,700 |
31 Oct 2022 | CNY | 3.635 | 3.674 | 3.613 | 3.624 | 3.624 | -0.038 (-1.04%) | 3,848,100 |
28 Oct 2022 | CNY | 3.724 | 3.737 | 3.654 | 3.662 | 3.662 | -0.089 (-2.37%) | 4,462,900 |
27 Oct 2022 | CNY | 3.771 | 3.807 | 3.751 | 3.751 | 3.751 | -0.019 (-0.50%) | 3,749,431 |
26 Oct 2022 | CNY | 3.755 | 3.826 | 3.751 | 3.77 | 3.77 | +0.026 (+0.69%) | 3,911,800 |
25 Oct 2022 | CNY | 3.747 | 3.794 | 3.718 | 3.744 | 3.744 | -0.012 (-0.32%) | 5,127,831 |
24 Oct 2022 | CNY | 3.869 | 3.891 | 3.734 | 3.756 | 3.756 | -0.114 (-2.95%) | 5,098,800 |
21 Oct 2022 | CNY | 3.889 | 3.896 | 3.847 | 3.87 | 3.87 | -0.006 (-0.15%) | 2,862,100 |
20 Oct 2022 | CNY | 3.872 | 3.927 | 3.849 | 3.876 | 3.876 | -0.021 (-0.54%) | 4,003,400 |
19 Oct 2022 | CNY | 3.958 | 3.964 | 3.896 | 3.897 | 3.897 | -0.062 (-1.57%) | 2,595,300 |
18 Oct 2022 | CNY | 4.16 | 4.166 | 3.9 | 3.959 | 3.959 | -0.006 (-0.15%) | 2,191,600 |
17 Oct 2022 | CNY | 3.959 | 3.971 | 3.934 | 3.965 | 3.965 | +0.001 (+0.03%) | 2,230,600 |
14 Oct 2022 | CNY | 3.915 | 3.984 | 3.907 | 3.964 | 3.964 | +0.09 (+2.32%) | 2,322,300 |
13 Oct 2022 | CNY | 3.84 | 3.902 | 3.84 | 3.874 | 3.874 | -0.027 (-0.69%) | 2,798,900 |
12 Oct 2022 | CNY | 3.835 | 3.904 | 3.774 | 3.901 | 3.901 | +0.056 (+1.46%) | 4,293,000 |