Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 3.3 | 3.33 | 3.23 | 3.23 | 3.23 | -0.06 (-1.82%) | 15,278,216 |
11 Nov 2022 | CNY | 3.35 | 3.37 | 3.29 | 3.29 | 3.29 | +0.01 (+0.30%) | 12,746,526 |
10 Nov 2022 | CNY | 3.27 | 3.38 | 3.25 | 3.28 | 3.28 | +0.01 (+0.31%) | 20,740,400 |
9 Nov 2022 | CNY | 3.29 | 3.37 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 12,365,100 |
8 Nov 2022 | CNY | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | +0.04 (+1.22%) | 15,630,579 |
7 Nov 2022 | CNY | 3.18 | 3.28 | 3.15 | 3.27 | 3.27 | +0.14 (+4.47%) | 23,324,928 |
4 Nov 2022 | CNY | 3.21 | 3.23 | 3.13 | 3.13 | 3.13 | -0.08 (-2.49%) | 12,307,679 |
3 Nov 2022 | CNY | 3.2 | 3.27 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 16,986,979 |
2 Nov 2022 | CNY | 3.19 | 3.35 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 21,040,001 |
1 Nov 2022 | CNY | 3.25 | 3.29 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 13,056,400 |
31 Oct 2022 | CNY | 3.24 | 3.32 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 21,950,616 |
28 Oct 2022 | CNY | 3.42 | 3.42 | 3.21 | 3.25 | 3.25 | -0.14 (-4.13%) | 30,540,700 |
27 Oct 2022 | CNY | 3.27 | 3.43 | 3.25 | 3.39 | 3.39 | +0.13 (+3.99%) | 22,372,901 |
26 Oct 2022 | CNY | 3.22 | 3.29 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 10,637,250 |
25 Oct 2022 | CNY | 3.21 | 3.26 | 3.15 | 3.23 | 3.23 | +0.04 (+1.25%) | 15,622,900 |
24 Oct 2022 | CNY | 3.16 | 3.33 | 3.15 | 3.19 | 3.19 | +0.02 (+0.63%) | 29,327,791 |
21 Oct 2022 | CNY | 3.13 | 3.23 | 3.13 | 3.17 | 3.17 | -0.01 (-0.31%) | 13,075,400 |
20 Oct 2022 | CNY | 3.1 | 3.21 | 3.06 | 3.18 | 3.18 | +0.05 (+1.60%) | 19,826,101 |
19 Oct 2022 | CNY | 3.1 | 3.14 | 3.08 | 3.13 | 3.13 | +0.03 (+0.97%) | 13,616,001 |
18 Oct 2022 | CNY | 3.15 | 3.19 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 26,661,190 |
17 Oct 2022 | CNY | 3.1 | 3.13 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 12,098,690 |
14 Oct 2022 | CNY | 3 | 3.08 | 3 | 3.05 | 3.05 | +0.03 (+0.99%) | 10,540,400 |
13 Oct 2022 | CNY | 3.03 | 3.07 | 3 | 3.02 | 3.02 | -0.01 (-0.33%) | 9,716,344 |
12 Oct 2022 | CNY | 2.98 | 3.06 | 2.96 | 3.03 | 3.03 | +0.03 (+1%) | 10,293,334 |
11 Oct 2022 | CNY | 2.99 | 3.04 | 2.98 | 3 | 3 | 0.0 (0.0%) | 9,615,257 |
10 Oct 2022 | CNY | 3.01 | 3.13 | 2.98 | 3 | 3 | -0.03 (-0.99%) | 17,660,032 |
30 Sep 2022 | CNY | 2.9 | 3.04 | 2.88 | 3.03 | 3.03 | +0.03 (+1%) | 19,018,445 |
29 Sep 2022 | CNY | 3 | 3.05 | 2.95 | 3 | 3 | +0.03 (+1.01%) | 14,341,500 |
28 Sep 2022 | CNY | 3.15 | 3.15 | 2.97 | 2.97 | 2.97 | -0.15 (-4.81%) | 13,130,364 |
27 Sep 2022 | CNY | 3.08 | 3.16 | 3.07 | 3.12 | 3.12 | +0.03 (+0.97%) | 11,703,664 |