Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2022 | CNY | 3.923 | 3.953 | 3.923 | 3.953 | 3.953 | -0.002 (-0.05%) | 2,956,400 |
29 Nov 2022 | CNY | 3.959 | 3.963 | 3.951 | 3.955 | 3.955 | -0.015 (-0.38%) | 2,396,000 |
28 Nov 2022 | CNY | 3.969 | 3.999 | 3.965 | 3.97 | 3.97 | +0.006 (+0.15%) | 2,745,600 |
25 Nov 2022 | CNY | 3.959 | 3.97 | 3.959 | 3.964 | 3.964 | +0.01 (+0.25%) | 2,618,300 |
24 Nov 2022 | CNY | 3.948 | 3.962 | 3.948 | 3.954 | 3.954 | +0.015 (+0.38%) | 1,780,800 |
23 Nov 2022 | CNY | 3.937 | 3.939 | 3.936 | 3.939 | 3.939 | 0.0 (0.0%) | 4,277,290 |
22 Nov 2022 | CNY | 3.942 | 3.942 | 3.938 | 3.939 | 3.939 | -0.004 (-0.10%) | 1,753,500 |
21 Nov 2022 | CNY | 3.933 | 3.943 | 3.933 | 3.943 | 3.943 | -0.021 (-0.53%) | 3,855,400 |
18 Nov 2022 | CNY | 3.964 | 3.971 | 3.963 | 3.964 | 3.964 | -0.002 (-0.05%) | 2,233,200 |
17 Nov 2022 | CNY | 3.963 | 3.969 | 3.96 | 3.966 | 3.966 | +0.003 (+0.08%) | 1,694,100 |
16 Nov 2022 | CNY | 3.947 | 3.963 | 3.947 | 3.963 | 3.963 | +0.021 (+0.53%) | 2,002,400 |
15 Nov 2022 | CNY | 3.928 | 3.949 | 3.928 | 3.942 | 3.942 | +0.014 (+0.36%) | 4,460,600 |
14 Nov 2022 | CNY | 3.956 | 3.956 | 3.927 | 3.928 | 3.928 | -0.036 (-0.91%) | 4,824,200 |
11 Nov 2022 | CNY | 3.986 | 3.988 | 3.962 | 3.964 | 3.964 | +0.027 (+0.69%) | 6,127,800 |
10 Nov 2022 | CNY | 3.934 | 3.94 | 3.923 | 3.937 | 3.937 | +0.003 (+0.08%) | 4,852,050 |
9 Nov 2022 | CNY | 3.87 | 3.969 | 3.87 | 3.934 | 3.934 | +0.08 (+2.08%) | 5,610,700 |
8 Nov 2022 | CNY | 3.841 | 3.854 | 3.841 | 3.854 | 3.854 | +0.012 (+0.31%) | 4,622,100 |
7 Nov 2022 | CNY | 3.837 | 3.843 | 3.837 | 3.842 | 3.842 | +0.025 (+0.65%) | 2,481,600 |
4 Nov 2022 | CNY | 3.815 | 3.819 | 3.813 | 3.817 | 3.817 | +0.002 (+0.05%) | 2,554,100 |
3 Nov 2022 | CNY | 3.822 | 3.822 | 3.812 | 3.815 | 3.815 | -0.006 (-0.16%) | 2,391,300 |
2 Nov 2022 | CNY | 3.829 | 3.83 | 3.82 | 3.821 | 3.821 | +0.002 (+0.05%) | 2,806,630 |
1 Nov 2022 | CNY | 3.82 | 3.821 | 3.81 | 3.819 | 3.819 | +0.003 (+0.08%) | 4,687,300 |
31 Oct 2022 | CNY | 3.818 | 3.818 | 3.81 | 3.816 | 3.816 | -0.014 (-0.37%) | 1,905,100 |
28 Oct 2022 | CNY | 3.834 | 3.837 | 3.828 | 3.83 | 3.83 | -0.004 (-0.10%) | 2,913,200 |
27 Oct 2022 | CNY | 3.823 | 3.834 | 3.823 | 3.834 | 3.834 | -0.002 (-0.05%) | 2,673,100 |
26 Oct 2022 | CNY | 3.841 | 3.842 | 3.836 | 3.836 | 3.836 | -0.004 (-0.10%) | 4,410,800 |
25 Oct 2022 | CNY | 3.834 | 3.842 | 3.831 | 3.84 | 3.84 | +0.011 (+0.29%) | 4,119,900 |
24 Oct 2022 | CNY | 3.811 | 3.84 | 3.811 | 3.829 | 3.829 | +0.046 (+1.22%) | 3,726,100 |
21 Oct 2022 | CNY | 3.796 | 3.796 | 3.781 | 3.783 | 3.783 | -0.009 (-0.24%) | 4,167,750 |
20 Oct 2022 | CNY | 3.803 | 3.803 | 3.79 | 3.792 | 3.792 | -0.016 (-0.42%) | 4,991,500 |