Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.76 | 3.83 | 3.55 | 3.69 | 3.69 | -0.11 (-2.89%) | 39,990,999 |
22 Nov 2022 | CNY | 3.98 | 4.07 | 3.73 | 3.8 | 3.8 | -0.14 (-3.55%) | 59,342,550 |
21 Nov 2022 | CNY | 3.9 | 3.98 | 3.75 | 3.94 | 3.94 | -0.1 (-2.48%) | 61,958,961 |
18 Nov 2022 | CNY | 4 | 4.14 | 3.83 | 4.04 | 4.04 | +0.07 (+1.76%) | 88,965,482 |
17 Nov 2022 | CNY | 3.72 | 4.15 | 3.7 | 3.97 | 3.97 | +0.14 (+3.66%) | 113,096,759 |
16 Nov 2022 | CNY | 4.15 | 4.17 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 102,412,241 |
15 Nov 2022 | CNY | 3.99 | 4.26 | 3.89 | 4.26 | 4.26 | +0.39 (+10.08%) | 111,788,002 |
14 Nov 2022 | CNY | 3.87 | 3.87 | 3.78 | 3.87 | 3.87 | +0.35 (+9.94%) | 33,010,780 |
11 Nov 2022 | CNY | 3.25 | 3.52 | 3.23 | 3.52 | 3.52 | +0.32 (+10%) | 36,393,201 |
10 Nov 2022 | CNY | 3.17 | 3.23 | 3.09 | 3.2 | 3.2 | +0.03 (+0.95%) | 9,693,940 |
9 Nov 2022 | CNY | 3.16 | 3.22 | 3.14 | 3.17 | 3.17 | +0.04 (+1.28%) | 8,383,700 |
8 Nov 2022 | CNY | 3.1 | 3.16 | 3.09 | 3.13 | 3.13 | +0.02 (+0.64%) | 8,106,900 |
7 Nov 2022 | CNY | 3.03 | 3.12 | 3.02 | 3.11 | 3.11 | +0.06 (+1.97%) | 8,228,240 |
4 Nov 2022 | CNY | 3 | 3.07 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 7,164,200 |
3 Nov 2022 | CNY | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 6,433,300 |
2 Nov 2022 | CNY | 2.98 | 3.05 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 7,836,910 |
1 Nov 2022 | CNY | 2.95 | 3.01 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 9,196,182 |
31 Oct 2022 | CNY | 2.84 | 2.98 | 2.84 | 2.95 | 2.95 | 0.0 (0.0%) | 14,957,759 |
28 Oct 2022 | CNY | 3.01 | 3.07 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 18,026,476 |
27 Oct 2022 | CNY | 2.91 | 2.98 | 2.9 | 2.95 | 2.95 | +0.03 (+1.03%) | 8,003,312 |
26 Oct 2022 | CNY | 2.94 | 2.99 | 2.89 | 2.92 | 2.92 | -0.03 (-1.02%) | 10,931,259 |
25 Oct 2022 | CNY | 2.93 | 2.99 | 2.9 | 2.95 | 2.95 | -0.02 (-0.67%) | 7,612,700 |
24 Oct 2022 | CNY | 3.06 | 3.08 | 2.94 | 2.97 | 2.97 | -0.08 (-2.62%) | 11,229,000 |
21 Oct 2022 | CNY | 3.1 | 3.14 | 3.04 | 3.05 | 3.05 | -0.02 (-0.65%) | 7,929,500 |
20 Oct 2022 | CNY | 3.09 | 3.12 | 3.05 | 3.07 | 3.07 | -0.03 (-0.97%) | 7,527,900 |
19 Oct 2022 | CNY | 3.17 | 3.19 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 6,806,774 |
18 Oct 2022 | CNY | 3.18 | 3.25 | 3.13 | 3.16 | 3.16 | -0.01 (-0.32%) | 8,806,600 |
17 Oct 2022 | CNY | 3.17 | 3.21 | 3.06 | 3.17 | 3.17 | +0.02 (+0.63%) | 10,577,080 |
14 Oct 2022 | CNY | 3.09 | 3.22 | 3.09 | 3.15 | 3.15 | +0.06 (+1.94%) | 12,488,846 |
13 Oct 2022 | CNY | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -0.08 (-2.52%) | 9,539,274 |