Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 2.755 | 2.788 | 2.667 | 2.682 | 2.682 | -0.073 (-2.65%) | 1,484,800 |
21 Nov 2022 | CNY | 2.765 | 2.765 | 2.66 | 2.755 | 2.755 | -0.006 (-0.22%) | 1,471,900 |
18 Nov 2022 | CNY | 2.736 | 2.78 | 2.735 | 2.761 | 2.761 | +0.031 (+1.14%) | 1,530,400 |
17 Nov 2022 | CNY | 2.717 | 2.739 | 2.691 | 2.73 | 2.73 | +0.005 (+0.18%) | 713,100 |
16 Nov 2022 | CNY | 2.734 | 2.777 | 2.71 | 2.725 | 2.725 | -0.009 (-0.33%) | 1,170,000 |
15 Nov 2022 | CNY | 2.727 | 2.735 | 2.675 | 2.734 | 2.734 | +0.007 (+0.26%) | 1,160,201 |
14 Nov 2022 | CNY | 2.635 | 2.738 | 2.61 | 2.727 | 2.727 | +0.087 (+3.30%) | 2,930,700 |
11 Nov 2022 | CNY | 2.655 | 2.739 | 2.638 | 2.64 | 2.64 | +0.008 (+0.30%) | 1,454,100 |
10 Nov 2022 | CNY | 2.639 | 2.667 | 2.616 | 2.632 | 2.632 | -0.016 (-0.60%) | 699,100 |
9 Nov 2022 | CNY | 2.643 | 2.677 | 2.635 | 2.648 | 2.648 | 0.0 (0.0%) | 482,200 |
8 Nov 2022 | CNY | 2.694 | 2.694 | 2.636 | 2.648 | 2.648 | -0.043 (-1.60%) | 800,000 |
7 Nov 2022 | CNY | 2.716 | 2.72 | 2.66 | 2.691 | 2.691 | -0.001 (-0.04%) | 1,290,600 |
4 Nov 2022 | CNY | 2.646 | 2.716 | 2.595 | 2.692 | 2.692 | +0.046 (+1.74%) | 1,750,200 |
3 Nov 2022 | CNY | 2.65 | 2.665 | 2.611 | 2.646 | 2.646 | -0.009 (-0.34%) | 1,328,600 |
2 Nov 2022 | CNY | 2.608 | 2.713 | 2.565 | 2.655 | 2.655 | +0.047 (+1.80%) | 3,021,300 |
1 Nov 2022 | CNY | 2.534 | 2.608 | 2.5 | 2.608 | 2.608 | +0.079 (+3.12%) | 2,281,300 |
31 Oct 2022 | CNY | 2.519 | 2.551 | 2.48 | 2.529 | 2.529 | +0.009 (+0.36%) | 1,338,500 |
28 Oct 2022 | CNY | 2.572 | 2.581 | 2.512 | 2.52 | 2.52 | -0.057 (-2.21%) | 1,026,000 |
27 Oct 2022 | CNY | 2.56 | 2.594 | 2.53 | 2.577 | 2.577 | +0.027 (+1.06%) | 1,211,300 |
26 Oct 2022 | CNY | 2.438 | 2.579 | 2.438 | 2.55 | 2.55 | +0.111 (+4.55%) | 2,473,500 |
25 Oct 2022 | CNY | 2.467 | 2.485 | 2.412 | 2.439 | 2.439 | -0.035 (-1.41%) | 806,700 |
24 Oct 2022 | CNY | 2.55 | 2.568 | 2.459 | 2.474 | 2.474 | -0.075 (-2.94%) | 1,132,300 |
21 Oct 2022 | CNY | 2.54 | 2.56 | 2.51 | 2.549 | 2.549 | +0.014 (+0.55%) | 1,249,300 |
20 Oct 2022 | CNY | 2.495 | 2.593 | 2.495 | 2.535 | 2.535 | +0.004 (+0.16%) | 807,600 |
19 Oct 2022 | CNY | 2.585 | 2.585 | 2.514 | 2.531 | 2.531 | -0.053 (-2.05%) | 786,900 |
18 Oct 2022 | CNY | 2.55 | 2.601 | 2.5 | 2.584 | 2.584 | +0.037 (+1.45%) | 1,588,300 |
17 Oct 2022 | CNY | 2.526 | 2.65 | 2.514 | 2.547 | 2.547 | +0.027 (+1.07%) | 1,626,500 |
14 Oct 2022 | CNY | 2.335 | 2.526 | 2.335 | 2.52 | 2.52 | +0.189 (+8.11%) | 4,892,500 |
13 Oct 2022 | CNY | 2.243 | 2.347 | 2.243 | 2.331 | 2.331 | +0.063 (+2.78%) | 1,685,500 |
12 Oct 2022 | CNY | 2.256 | 2.268 | 2.188 | 2.268 | 2.268 | +0.012 (+0.53%) | 1,157,500 |