Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 5.36 | 5.37 | 5.23 | 5.26 | 5.26 | -0.07 (-1.31%) | 4,330,479 |
22 Nov 2022 | CNY | 5.51 | 5.63 | 5.31 | 5.33 | 5.33 | -0.13 (-2.38%) | 6,066,200 |
21 Nov 2022 | CNY | 5.65 | 5.66 | 5.42 | 5.46 | 5.46 | -0.21 (-3.70%) | 7,091,987 |
18 Nov 2022 | CNY | 5.75 | 5.8 | 5.65 | 5.67 | 5.67 | -0.08 (-1.39%) | 7,261,105 |
17 Nov 2022 | CNY | 5.75 | 5.82 | 5.67 | 5.75 | 5.75 | +0.04 (+0.70%) | 7,902,082 |
16 Nov 2022 | CNY | 5.78 | 5.85 | 5.69 | 5.71 | 5.71 | -0.12 (-2.06%) | 7,985,701 |
15 Nov 2022 | CNY | 5.65 | 5.9 | 5.59 | 5.83 | 5.83 | +0.1 (+1.75%) | 14,830,900 |
14 Nov 2022 | CNY | 5.81 | 5.86 | 5.65 | 5.73 | 5.73 | +0.09 (+1.60%) | 17,966,604 |
11 Nov 2022 | CNY | 5.42 | 5.77 | 5.39 | 5.64 | 5.64 | +0.29 (+5.42%) | 14,073,984 |
10 Nov 2022 | CNY | 5.25 | 5.38 | 5.25 | 5.35 | 5.35 | +0.02 (+0.38%) | 3,820,000 |
9 Nov 2022 | CNY | 5.27 | 5.38 | 5.25 | 5.33 | 5.33 | +0.09 (+1.72%) | 4,511,961 |
8 Nov 2022 | CNY | 5.22 | 5.29 | 5.17 | 5.24 | 5.24 | +0.02 (+0.38%) | 4,752,311 |
7 Nov 2022 | CNY | 5.07 | 5.24 | 5.06 | 5.22 | 5.22 | +0.15 (+2.96%) | 5,643,982 |
4 Nov 2022 | CNY | 4.99 | 5.12 | 4.96 | 5.07 | 5.07 | +0.1 (+2.01%) | 5,854,000 |
3 Nov 2022 | CNY | 5.04 | 5.04 | 4.96 | 4.97 | 4.97 | -0.07 (-1.39%) | 3,607,180 |
2 Nov 2022 | CNY | 4.99 | 5.06 | 4.96 | 5.04 | 5.04 | +0.03 (+0.60%) | 3,938,300 |
1 Nov 2022 | CNY | 4.97 | 5.05 | 4.93 | 5.01 | 5.01 | +0.05 (+1.01%) | 3,192,941 |
31 Oct 2022 | CNY | 4.9 | 4.99 | 4.86 | 4.96 | 4.96 | +0.02 (+0.40%) | 3,401,742 |
28 Oct 2022 | CNY | 5.12 | 5.14 | 4.92 | 4.94 | 4.94 | -0.18 (-3.52%) | 5,281,880 |
27 Oct 2022 | CNY | 5.08 | 5.15 | 5.04 | 5.12 | 5.12 | +0.12 (+2.40%) | 5,405,721 |
26 Oct 2022 | CNY | 5.02 | 5.07 | 4.98 | 5 | 5 | +0.02 (+0.40%) | 2,828,500 |
25 Oct 2022 | CNY | 5.06 | 5.09 | 4.94 | 4.98 | 4.98 | -0.12 (-2.35%) | 3,688,700 |
24 Oct 2022 | CNY | 5.19 | 5.19 | 5.02 | 5.1 | 5.1 | -0.06 (-1.16%) | 5,074,300 |
21 Oct 2022 | CNY | 5.27 | 5.28 | 5.16 | 5.16 | 5.16 | -0.04 (-0.77%) | 3,036,900 |
20 Oct 2022 | CNY | 5.19 | 5.23 | 5.13 | 5.2 | 5.2 | -0.01 (-0.19%) | 2,736,800 |
19 Oct 2022 | CNY | 5.27 | 5.34 | 5.2 | 5.21 | 5.21 | -0.07 (-1.33%) | 2,824,000 |
18 Oct 2022 | CNY | 5.35 | 5.4 | 5.23 | 5.28 | 5.28 | -0.05 (-0.94%) | 4,643,100 |
17 Oct 2022 | CNY | 5.24 | 5.34 | 5.22 | 5.33 | 5.33 | +0.06 (+1.14%) | 3,455,241 |
14 Oct 2022 | CNY | 5.27 | 5.37 | 5.23 | 5.27 | 5.27 | +0.05 (+0.96%) | 4,408,000 |
13 Oct 2022 | CNY | 5.21 | 5.26 | 5.12 | 5.22 | 5.22 | 0.0 (0.0%) | 3,610,300 |