Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 5.16 | 5.21 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 23,495,484 |
16 Nov 2022 | CNY | 5.26 | 5.26 | 5.12 | 5.15 | 5.15 | +0.04 (+0.78%) | 24,591,072 |
15 Nov 2022 | CNY | 5.02 | 5.18 | 4.98 | 5.11 | 5.11 | +0.06 (+1.19%) | 26,638,000 |
14 Nov 2022 | CNY | 5.21 | 5.21 | 4.96 | 5.05 | 5.05 | +0.03 (+0.60%) | 37,629,608 |
11 Nov 2022 | CNY | 4.82 | 5.12 | 4.79 | 5.02 | 5.02 | +0.27 (+5.68%) | 37,456,300 |
10 Nov 2022 | CNY | 4.71 | 4.78 | 4.64 | 4.75 | 4.75 | -0.03 (-0.63%) | 14,366,300 |
9 Nov 2022 | CNY | 4.8 | 4.95 | 4.74 | 4.78 | 4.78 | +0.06 (+1.27%) | 23,109,872 |
8 Nov 2022 | CNY | 4.63 | 4.78 | 4.58 | 4.72 | 4.72 | +0.09 (+1.94%) | 16,832,172 |
7 Nov 2022 | CNY | 4.53 | 4.64 | 4.52 | 4.63 | 4.63 | +0.07 (+1.54%) | 10,946,100 |
4 Nov 2022 | CNY | 4.49 | 4.57 | 4.46 | 4.56 | 4.56 | +0.07 (+1.56%) | 11,063,800 |
3 Nov 2022 | CNY | 4.47 | 4.53 | 4.45 | 4.49 | 4.49 | -0.03 (-0.66%) | 8,842,000 |
2 Nov 2022 | CNY | 4.45 | 4.56 | 4.43 | 4.52 | 4.52 | +0.04 (+0.89%) | 12,584,300 |
1 Nov 2022 | CNY | 4.41 | 4.48 | 4.35 | 4.48 | 4.48 | +0.06 (+1.36%) | 10,862,083 |
31 Oct 2022 | CNY | 4.44 | 4.5 | 4.39 | 4.42 | 4.42 | -0.06 (-1.34%) | 12,443,800 |
28 Oct 2022 | CNY | 4.65 | 4.68 | 4.43 | 4.48 | 4.48 | -0.26 (-5.49%) | 19,470,200 |
27 Oct 2022 | CNY | 4.57 | 4.79 | 4.51 | 4.74 | 4.74 | +0.17 (+3.72%) | 27,416,800 |
26 Oct 2022 | CNY | 4.57 | 4.63 | 4.51 | 4.57 | 4.57 | +0.02 (+0.44%) | 15,741,500 |
25 Oct 2022 | CNY | 4.6 | 4.6 | 4.47 | 4.55 | 4.55 | -0.02 (-0.44%) | 15,226,825 |
24 Oct 2022 | CNY | 4.65 | 4.75 | 4.55 | 4.57 | 4.57 | -0.1 (-2.14%) | 22,024,125 |
21 Oct 2022 | CNY | 4.87 | 4.94 | 4.66 | 4.67 | 4.67 | -0.15 (-3.11%) | 22,708,200 |
20 Oct 2022 | CNY | 4.83 | 4.91 | 4.75 | 4.82 | 4.82 | -0.12 (-2.43%) | 21,624,300 |
19 Oct 2022 | CNY | 4.95 | 5.11 | 4.9 | 4.94 | 4.94 | -0.05 (-1.00%) | 30,978,827 |
18 Oct 2022 | CNY | 5.1 | 5.14 | 4.93 | 4.99 | 4.99 | -0.13 (-2.54%) | 27,631,700 |
17 Oct 2022 | CNY | 4.91 | 5.12 | 4.77 | 5.12 | 5.12 | +0.21 (+4.28%) | 34,818,060 |
14 Oct 2022 | CNY | 4.84 | 5.03 | 4.84 | 4.91 | 4.91 | +0.03 (+0.61%) | 28,465,100 |
13 Oct 2022 | CNY | 5.02 | 5.02 | 4.78 | 4.88 | 4.88 | -0.18 (-3.56%) | 29,782,910 |
12 Oct 2022 | CNY | 4.94 | 5.06 | 4.75 | 5.06 | 5.06 | +0.15 (+3.05%) | 23,206,100 |
11 Oct 2022 | CNY | 4.92 | 4.98 | 4.79 | 4.91 | 4.91 | -0.04 (-0.81%) | 18,907,831 |
10 Oct 2022 | CNY | 5.03 | 5.19 | 4.92 | 4.95 | 4.95 | 0.0 (0.0%) | 26,100,100 |
30 Sep 2022 | CNY | 4.84 | 5.05 | 4.81 | 4.95 | 4.95 | +0.18 (+3.77%) | 32,331,997 |