Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 3.97 | 4.03 | 3.95 | 3.98 | 3.98 | +0.03 (+0.76%) | 6,159,200 |
21 Nov 2022 | CNY | 4 | 4 | 3.94 | 3.95 | 3.95 | -0.05 (-1.25%) | 3,669,500 |
18 Nov 2022 | CNY | 4.06 | 4.08 | 4 | 4 | 4 | -0.06 (-1.48%) | 4,459,718 |
17 Nov 2022 | CNY | 4.01 | 4.07 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 5,364,650 |
16 Nov 2022 | CNY | 4 | 4.03 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 5,122,850 |
15 Nov 2022 | CNY | 3.98 | 4 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 3,417,673 |
14 Nov 2022 | CNY | 4.02 | 4.02 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 4,608,423 |
11 Nov 2022 | CNY | 3.98 | 4.03 | 3.96 | 3.99 | 3.99 | +0.04 (+1.01%) | 5,795,866 |
10 Nov 2022 | CNY | 3.9 | 3.95 | 3.86 | 3.95 | 3.95 | +0.04 (+1.02%) | 5,011,456 |
9 Nov 2022 | CNY | 3.93 | 3.95 | 3.9 | 3.91 | 3.91 | -0.01 (-0.26%) | 2,964,573 |
8 Nov 2022 | CNY | 3.94 | 3.94 | 3.89 | 3.92 | 3.92 | -0.02 (-0.51%) | 3,895,726 |
7 Nov 2022 | CNY | 3.87 | 3.94 | 3.86 | 3.94 | 3.94 | +0.05 (+1.29%) | 6,324,900 |
4 Nov 2022 | CNY | 3.83 | 3.9 | 3.83 | 3.89 | 3.89 | +0.04 (+1.04%) | 4,847,484 |
3 Nov 2022 | CNY | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 3,640,950 |
2 Nov 2022 | CNY | 3.83 | 3.87 | 3.82 | 3.86 | 3.86 | +0.02 (+0.52%) | 4,732,650 |
1 Nov 2022 | CNY | 3.81 | 3.84 | 3.77 | 3.84 | 3.84 | +0.05 (+1.32%) | 4,749,200 |
31 Oct 2022 | CNY | 3.76 | 3.82 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 5,259,350 |
28 Oct 2022 | CNY | 3.92 | 3.92 | 3.76 | 3.78 | 3.78 | -0.14 (-3.57%) | 6,279,300 |
27 Oct 2022 | CNY | 3.91 | 3.93 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 4,754,850 |
26 Oct 2022 | CNY | 3.9 | 3.94 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 4,805,350 |
25 Oct 2022 | CNY | 3.9 | 3.91 | 3.84 | 3.88 | 3.88 | -0.02 (-0.51%) | 5,212,052 |
24 Oct 2022 | CNY | 4.01 | 4.04 | 3.89 | 3.9 | 3.9 | -0.1 (-2.50%) | 7,909,300 |
21 Oct 2022 | CNY | 3.99 | 4.04 | 3.97 | 4 | 4 | 0.0 (0.0%) | 5,119,400 |
20 Oct 2022 | CNY | 4.13 | 4.13 | 3.99 | 4 | 4 | -0.13 (-3.15%) | 10,401,150 |
19 Oct 2022 | CNY | 4.04 | 4.15 | 4.02 | 4.13 | 4.13 | +0.09 (+2.23%) | 11,222,744 |
18 Oct 2022 | CNY | 4.09 | 4.09 | 4.02 | 4.04 | 4.04 | -0.01 (-0.25%) | 6,410,200 |
17 Oct 2022 | CNY | 4.01 | 4.05 | 3.96 | 4.05 | 4.05 | +0.03 (+0.75%) | 6,286,244 |
14 Oct 2022 | CNY | 3.97 | 4.04 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 6,522,750 |
13 Oct 2022 | CNY | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -0.08 (-1.98%) | 6,879,350 |
12 Oct 2022 | CNY | 4 | 4.04 | 3.93 | 4.04 | 4.04 | +0.03 (+0.75%) | 4,884,250 |