Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 3.995 | 3.995 | 3.956 | 3.967 | 3.967 | -0.021 (-0.53%) | 976,161 |
18 Nov 2022 | CNY | 3.992 | 3.996 | 3.985 | 3.988 | 3.988 | -0.004 (-0.10%) | 1,495,300 |
17 Nov 2022 | CNY | 3.988 | 3.993 | 3.986 | 3.992 | 3.992 | +0.006 (+0.15%) | 1,241,500 |
16 Nov 2022 | CNY | 3.972 | 3.989 | 3.972 | 3.986 | 3.986 | +0.019 (+0.48%) | 1,362,457 |
15 Nov 2022 | CNY | 3.961 | 3.974 | 3.961 | 3.967 | 3.967 | +0.011 (+0.28%) | 1,780,200 |
14 Nov 2022 | CNY | 3.989 | 3.989 | 3.951 | 3.956 | 3.956 | -0.034 (-0.85%) | 4,159,387 |
11 Nov 2022 | CNY | 4.006 | 4.012 | 3.988 | 3.99 | 3.99 | +0.033 (+0.83%) | 3,898,074 |
10 Nov 2022 | CNY | 3.956 | 3.963 | 3.948 | 3.957 | 3.957 | +0.001 (+0.03%) | 2,121,000 |
9 Nov 2022 | CNY | 3.933 | 3.956 | 3.933 | 3.956 | 3.956 | +0.081 (+2.09%) | 2,245,692 |
8 Nov 2022 | CNY | 3.868 | 3.878 | 3.865 | 3.875 | 3.875 | +0.009 (+0.23%) | 1,447,448 |
7 Nov 2022 | CNY | 3.857 | 3.872 | 3.857 | 3.866 | 3.866 | +0.029 (+0.76%) | 1,397,400 |
4 Nov 2022 | CNY | 3.832 | 3.84 | 3.832 | 3.837 | 3.837 | 0.0 (0.0%) | 1,725,000 |
3 Nov 2022 | CNY | 3.849 | 3.849 | 3.835 | 3.837 | 3.837 | -0.012 (-0.31%) | 1,260,000 |
2 Nov 2022 | CNY | 3.844 | 3.85 | 3.844 | 3.849 | 3.849 | +0.009 (+0.23%) | 822,200 |
1 Nov 2022 | CNY | 3.842 | 3.846 | 3.832 | 3.84 | 3.84 | 0.0 (0.0%) | 1,744,600 |
31 Oct 2022 | CNY | 3.849 | 3.849 | 3.831 | 3.84 | 3.84 | -0.013 (-0.34%) | 1,766,196 |
28 Oct 2022 | CNY | 3.856 | 3.859 | 3.852 | 3.853 | 3.853 | +0.002 (+0.05%) | 1,907,300 |
27 Oct 2022 | CNY | 3.855 | 3.855 | 3.844 | 3.851 | 3.851 | -0.009 (-0.23%) | 1,185,900 |
26 Oct 2022 | CNY | 3.864 | 3.868 | 3.86 | 3.86 | 3.86 | -0.003 (-0.08%) | 1,452,600 |
25 Oct 2022 | CNY | 3.873 | 3.873 | 3.86 | 3.863 | 3.863 | +0.009 (+0.23%) | 1,740,100 |
24 Oct 2022 | CNY | 3.838 | 3.855 | 3.838 | 3.854 | 3.854 | +0.049 (+1.29%) | 995,600 |
21 Oct 2022 | CNY | 3.815 | 3.816 | 3.804 | 3.805 | 3.805 | -0.005 (-0.13%) | 1,679,700 |
20 Oct 2022 | CNY | 3.838 | 3.838 | 3.807 | 3.81 | 3.81 | -0.016 (-0.42%) | 2,309,600 |
19 Oct 2022 | CNY | 3.836 | 3.837 | 3.826 | 3.826 | 3.826 | -0.008 (-0.21%) | 889,700 |
18 Oct 2022 | CNY | 3.828 | 3.846 | 3.828 | 3.834 | 3.834 | +0.009 (+0.24%) | 2,227,100 |
17 Oct 2022 | CNY | 3.849 | 3.849 | 3.823 | 3.825 | 3.825 | -0.019 (-0.49%) | 3,044,500 |
14 Oct 2022 | CNY | 3.841 | 3.846 | 3.8 | 3.844 | 3.844 | -0.003 (-0.08%) | 1,372,100 |
13 Oct 2022 | CNY | 3.851 | 3.852 | 3.846 | 3.847 | 3.847 | -0.001 (-0.03%) | 382,800 |
12 Oct 2022 | CNY | 3.84 | 3.848 | 3.84 | 3.848 | 3.848 | +0.003 (+0.08%) | 586,035 |
11 Oct 2022 | CNY | 3.844 | 3.848 | 3.842 | 3.845 | 3.845 | -0.005 (-0.13%) | 1,932,800 |