Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 4.35 | 4.39 | 4.26 | 4.27 | 4.27 | -0.1 (-2.29%) | 82,989,640 |
11 Nov 2022 | CNY | 4.57 | 4.62 | 4.25 | 4.37 | 4.37 | -0.09 (-2.02%) | 202,950,011 |
10 Nov 2022 | CNY | 4.23 | 4.48 | 4.23 | 4.46 | 4.46 | +0.16 (+3.72%) | 115,669,751 |
9 Nov 2022 | CNY | 4.18 | 4.35 | 4.14 | 4.3 | 4.3 | +0.09 (+2.14%) | 72,665,151 |
8 Nov 2022 | CNY | 4.27 | 4.28 | 4.16 | 4.21 | 4.21 | -0.06 (-1.41%) | 57,492,560 |
7 Nov 2022 | CNY | 4.23 | 4.31 | 4.2 | 4.27 | 4.27 | -0.05 (-1.16%) | 85,285,163 |
4 Nov 2022 | CNY | 4.1 | 4.5 | 4.08 | 4.32 | 4.32 | +0.21 (+5.11%) | 145,265,303 |
3 Nov 2022 | CNY | 4.1 | 4.26 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 66,729,305 |
2 Nov 2022 | CNY | 4.05 | 4.34 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 127,424,675 |
1 Nov 2022 | CNY | 3.83 | 4.16 | 3.75 | 4.13 | 4.13 | +0.28 (+7.27%) | 103,303,731 |
31 Oct 2022 | CNY | 3.98 | 4.07 | 3.84 | 3.85 | 3.85 | -0.19 (-4.70%) | 87,142,971 |
28 Oct 2022 | CNY | 4.14 | 4.19 | 4.01 | 4.04 | 4.04 | -0.16 (-3.81%) | 62,531,738 |
27 Oct 2022 | CNY | 4.09 | 4.33 | 3.98 | 4.2 | 4.2 | +0.1 (+2.44%) | 132,777,332 |
26 Oct 2022 | CNY | 4.1 | 4.2 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 81,845,821 |
25 Oct 2022 | CNY | 4.29 | 4.32 | 3.96 | 4.2 | 4.2 | -0.14 (-3.23%) | 145,885,910 |
24 Oct 2022 | CNY | 4.4 | 4.49 | 4.27 | 4.34 | 4.34 | -0.09 (-2.03%) | 126,242,103 |
21 Oct 2022 | CNY | 4.34 | 4.56 | 4.23 | 4.43 | 4.43 | +0.09 (+2.07%) | 146,795,601 |
20 Oct 2022 | CNY | 4.09 | 4.46 | 4.05 | 4.34 | 4.34 | +0.25 (+6.11%) | 138,913,496 |
19 Oct 2022 | CNY | 4.08 | 4.16 | 4.03 | 4.09 | 4.09 | -0.06 (-1.45%) | 83,473,791 |
18 Oct 2022 | CNY | 3.89 | 4.28 | 3.83 | 4.15 | 4.15 | +0.26 (+6.68%) | 148,411,980 |
17 Oct 2022 | CNY | 3.81 | 4 | 3.8 | 3.89 | 3.89 | +0.12 (+3.18%) | 78,040,857 |
14 Oct 2022 | CNY | 3.85 | 3.94 | 3.71 | 3.77 | 3.77 | -0.24 (-5.99%) | 129,742,323 |
12 Oct 2022 | CNY | 3.9 | 4.02 | 3.88 | 4.01 | 4.01 | +0.08 (+2.04%) | 54,729,169 |
11 Oct 2022 | CNY | 3.75 | 3.93 | 3.74 | 3.93 | 3.93 | +0.19 (+5.08%) | 47,829,056 |
10 Oct 2022 | CNY | 3.9 | 3.95 | 3.69 | 3.74 | 3.74 | -0.11 (-2.86%) | 54,442,956 |
30 Sep 2022 | CNY | 3.84 | 3.91 | 3.81 | 3.85 | 3.85 | -0.07 (-1.79%) | 45,132,509 |
29 Sep 2022 | CNY | 3.9 | 3.99 | 3.86 | 3.92 | 3.92 | +0.12 (+3.16%) | 70,934,882 |
28 Sep 2022 | CNY | 3.82 | 3.88 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 30,595,920 |
27 Sep 2022 | CNY | 3.75 | 3.87 | 3.71 | 3.84 | 3.84 | +0.15 (+4.07%) | 47,702,229 |
26 Sep 2022 | CNY | 3.65 | 3.76 | 3.61 | 3.69 | 3.69 | -0.04 (-1.07%) | 40,565,148 |