Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 5.16 | 5.24 | 5.11 | 5.2 | 5.2 | +0.1 (+1.96%) | 15,281,319 |
18 Nov 2022 | CNY | 5.1 | 5.17 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 11,045,042 |
17 Nov 2022 | CNY | 5.06 | 5.12 | 5.02 | 5.1 | 5.1 | -0.02 (-0.39%) | 9,784,600 |
16 Nov 2022 | CNY | 5.19 | 5.21 | 5.09 | 5.12 | 5.12 | -0.06 (-1.16%) | 9,831,962 |
15 Nov 2022 | CNY | 5.06 | 5.2 | 5.02 | 5.18 | 5.18 | +0.1 (+1.97%) | 10,239,700 |
14 Nov 2022 | CNY | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 9,924,998 |
11 Nov 2022 | CNY | 5.25 | 5.27 | 5.12 | 5.13 | 5.13 | -0.02 (-0.39%) | 12,757,402 |
10 Nov 2022 | CNY | 5.16 | 5.2 | 5.13 | 5.15 | 5.15 | -0.06 (-1.15%) | 9,390,700 |
9 Nov 2022 | CNY | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 8,455,397 |
8 Nov 2022 | CNY | 5.25 | 5.25 | 5.16 | 5.22 | 5.22 | -0.02 (-0.38%) | 9,028,740 |
7 Nov 2022 | CNY | 5.21 | 5.27 | 5.14 | 5.24 | 5.24 | +0.03 (+0.58%) | 16,359,720 |
4 Nov 2022 | CNY | 5.18 | 5.24 | 5.13 | 5.21 | 5.21 | +0.06 (+1.17%) | 13,839,371 |
3 Nov 2022 | CNY | 5.07 | 5.21 | 5.07 | 5.15 | 5.15 | +0.01 (+0.19%) | 13,430,404 |
2 Nov 2022 | CNY | 5.2 | 5.2 | 5.12 | 5.14 | 5.14 | -0.08 (-1.53%) | 17,859,301 |
1 Nov 2022 | CNY | 4.98 | 5.23 | 4.97 | 5.22 | 5.22 | +0.25 (+5.03%) | 27,390,395 |
31 Oct 2022 | CNY | 4.93 | 5.09 | 4.82 | 4.97 | 4.97 | +0.18 (+3.76%) | 29,261,190 |
28 Oct 2022 | CNY | 4.99 | 4.99 | 4.76 | 4.79 | 4.79 | -0.18 (-3.62%) | 11,098,490 |
27 Oct 2022 | CNY | 4.96 | 5.05 | 4.88 | 4.97 | 4.97 | -0.07 (-1.39%) | 10,019,668 |
26 Oct 2022 | CNY | 4.98 | 5.04 | 4.94 | 5.04 | 5.04 | +0.07 (+1.41%) | 10,243,552 |
25 Oct 2022 | CNY | 4.89 | 5 | 4.79 | 4.97 | 4.97 | +0.08 (+1.64%) | 12,475,149 |
24 Oct 2022 | CNY | 4.96 | 5.02 | 4.84 | 4.89 | 4.89 | -0.08 (-1.61%) | 9,808,292 |
21 Oct 2022 | CNY | 4.94 | 5.05 | 4.91 | 4.97 | 4.97 | +0.07 (+1.43%) | 10,845,344 |
20 Oct 2022 | CNY | 4.88 | 4.95 | 4.81 | 4.9 | 4.9 | -0.06 (-1.21%) | 10,596,088 |
19 Oct 2022 | CNY | 4.98 | 5.06 | 4.95 | 4.96 | 4.96 | -0.01 (-0.20%) | 9,711,964 |
18 Oct 2022 | CNY | 4.87 | 5.02 | 4.86 | 4.97 | 4.97 | +0.12 (+2.47%) | 11,841,343 |
17 Oct 2022 | CNY | 4.81 | 4.89 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 8,951,750 |
14 Oct 2022 | CNY | 4.82 | 4.87 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 10,294,020 |
13 Oct 2022 | CNY | 4.63 | 4.84 | 4.62 | 4.79 | 4.79 | +0.11 (+2.35%) | 12,466,700 |
12 Oct 2022 | CNY | 4.54 | 4.69 | 4.43 | 4.68 | 4.68 | +0.18 (+4%) | 9,246,602 |
11 Oct 2022 | CNY | 4.38 | 4.53 | 4.35 | 4.5 | 4.5 | +0.11 (+2.51%) | 7,588,080 |