Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.96 | 3.96 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 6,119,401 |
22 Nov 2022 | CNY | 3.96 | 4.04 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 9,015,910 |
21 Nov 2022 | CNY | 4.1 | 4.1 | 3.96 | 3.98 | 3.98 | -0.11 (-2.69%) | 11,499,801 |
18 Nov 2022 | CNY | 4.1 | 4.19 | 4.07 | 4.09 | 4.09 | 0.0 (0.0%) | 11,533,373 |
17 Nov 2022 | CNY | 3.97 | 4.12 | 3.96 | 4.09 | 4.09 | +0.1 (+2.51%) | 12,448,095 |
16 Nov 2022 | CNY | 3.94 | 4 | 3.93 | 3.99 | 3.99 | +0.05 (+1.27%) | 8,214,400 |
15 Nov 2022 | CNY | 3.91 | 3.99 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 6,452,500 |
14 Nov 2022 | CNY | 3.99 | 3.99 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 7,034,560 |
11 Nov 2022 | CNY | 3.98 | 4.05 | 3.92 | 3.97 | 3.97 | +0.07 (+1.79%) | 13,928,600 |
10 Nov 2022 | CNY | 3.83 | 3.91 | 3.81 | 3.9 | 3.9 | +0.07 (+1.83%) | 8,707,327 |
9 Nov 2022 | CNY | 3.87 | 3.88 | 3.82 | 3.83 | 3.83 | -0.01 (-0.26%) | 4,448,224 |
8 Nov 2022 | CNY | 3.87 | 3.88 | 3.8 | 3.84 | 3.84 | -0.01 (-0.26%) | 6,063,770 |
7 Nov 2022 | CNY | 3.79 | 3.86 | 3.76 | 3.85 | 3.85 | +0.02 (+0.52%) | 10,043,945 |
4 Nov 2022 | CNY | 3.76 | 3.89 | 3.73 | 3.83 | 3.83 | +0.06 (+1.59%) | 13,395,045 |
3 Nov 2022 | CNY | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 9,956,602 |
2 Nov 2022 | CNY | 3.72 | 3.78 | 3.69 | 3.75 | 3.75 | -0.01 (-0.27%) | 11,593,601 |
1 Nov 2022 | CNY | 3.63 | 3.79 | 3.59 | 3.76 | 3.76 | +0.14 (+3.87%) | 11,082,000 |
31 Oct 2022 | CNY | 3.62 | 3.63 | 3.55 | 3.62 | 3.62 | +0.05 (+1.40%) | 5,086,701 |
28 Oct 2022 | CNY | 3.69 | 3.69 | 3.55 | 3.57 | 3.57 | -0.12 (-3.25%) | 7,726,700 |
27 Oct 2022 | CNY | 3.61 | 3.72 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 8,199,900 |
26 Oct 2022 | CNY | 3.6 | 3.65 | 3.59 | 3.61 | 3.61 | +0.01 (+0.28%) | 6,141,500 |
25 Oct 2022 | CNY | 3.56 | 3.61 | 3.51 | 3.6 | 3.6 | -0.01 (-0.28%) | 6,875,100 |
24 Oct 2022 | CNY | 3.71 | 3.77 | 3.58 | 3.61 | 3.61 | -0.14 (-3.73%) | 12,265,043 |
21 Oct 2022 | CNY | 3.69 | 3.97 | 3.66 | 3.75 | 3.75 | +0.09 (+2.46%) | 13,869,900 |
20 Oct 2022 | CNY | 3.69 | 3.71 | 3.65 | 3.66 | 3.66 | -0.03 (-0.81%) | 4,354,520 |
19 Oct 2022 | CNY | 3.7 | 3.74 | 3.66 | 3.69 | 3.69 | -0.03 (-0.81%) | 4,200,658 |
18 Oct 2022 | CNY | 3.74 | 3.78 | 3.7 | 3.72 | 3.72 | -0.03 (-0.80%) | 5,797,300 |
17 Oct 2022 | CNY | 3.66 | 3.76 | 3.66 | 3.75 | 3.75 | +0.07 (+1.90%) | 6,585,700 |
14 Oct 2022 | CNY | 3.63 | 3.72 | 3.63 | 3.68 | 3.68 | +0.05 (+1.38%) | 7,998,210 |
13 Oct 2022 | CNY | 3.64 | 3.68 | 3.59 | 3.63 | 3.63 | -0.01 (-0.27%) | 5,552,600 |