Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 3.66 | 3.7 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 5,846,100 |
14 Nov 2022 | CNY | 3.7 | 3.75 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 6,308,166 |
11 Nov 2022 | CNY | 3.71 | 3.73 | 3.67 | 3.7 | 3.7 | +0.03 (+0.82%) | 6,454,600 |
10 Nov 2022 | CNY | 3.65 | 3.69 | 3.58 | 3.67 | 3.67 | +0.02 (+0.55%) | 5,497,600 |
9 Nov 2022 | CNY | 3.68 | 3.71 | 3.63 | 3.65 | 3.65 | -0.02 (-0.54%) | 4,409,200 |
8 Nov 2022 | CNY | 3.63 | 3.68 | 3.61 | 3.67 | 3.67 | +0.04 (+1.10%) | 7,736,378 |
7 Nov 2022 | CNY | 3.55 | 3.64 | 3.53 | 3.63 | 3.63 | +0.09 (+2.54%) | 8,501,600 |
4 Nov 2022 | CNY | 3.48 | 3.55 | 3.46 | 3.54 | 3.54 | +0.06 (+1.72%) | 5,857,820 |
3 Nov 2022 | CNY | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | -0.01 (-0.29%) | 4,099,973 |
2 Nov 2022 | CNY | 3.46 | 3.51 | 3.44 | 3.49 | 3.49 | +0.03 (+0.87%) | 5,941,600 |
1 Nov 2022 | CNY | 3.43 | 3.47 | 3.41 | 3.46 | 3.46 | +0.05 (+1.47%) | 5,423,100 |
31 Oct 2022 | CNY | 3.39 | 3.44 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 5,173,000 |
28 Oct 2022 | CNY | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | -0.18 (-5.04%) | 9,563,623 |
27 Oct 2022 | CNY | 3.55 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 5,194,900 |
26 Oct 2022 | CNY | 3.57 | 3.6 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 5,079,300 |
25 Oct 2022 | CNY | 3.57 | 3.58 | 3.48 | 3.56 | 3.56 | -0.01 (-0.28%) | 5,642,700 |
24 Oct 2022 | CNY | 3.67 | 3.69 | 3.55 | 3.57 | 3.57 | -0.1 (-2.72%) | 8,699,200 |
21 Oct 2022 | CNY | 3.69 | 3.71 | 3.66 | 3.67 | 3.67 | 0.0 (0.0%) | 5,300,700 |
20 Oct 2022 | CNY | 3.74 | 3.76 | 3.67 | 3.67 | 3.67 | -0.1 (-2.65%) | 8,964,000 |
19 Oct 2022 | CNY | 3.78 | 3.81 | 3.74 | 3.77 | 3.77 | -0.02 (-0.53%) | 7,003,200 |
18 Oct 2022 | CNY | 3.81 | 3.83 | 3.75 | 3.79 | 3.79 | -0.02 (-0.52%) | 8,566,500 |
17 Oct 2022 | CNY | 3.73 | 3.81 | 3.67 | 3.81 | 3.81 | +0.06 (+1.60%) | 11,263,702 |
14 Oct 2022 | CNY | 3.71 | 3.76 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 10,104,800 |
13 Oct 2022 | CNY | 3.78 | 3.8 | 3.68 | 3.72 | 3.72 | -0.09 (-2.36%) | 11,285,200 |
12 Oct 2022 | CNY | 3.78 | 3.82 | 3.69 | 3.81 | 3.81 | +0.03 (+0.79%) | 8,155,380 |
11 Oct 2022 | CNY | 3.76 | 3.8 | 3.66 | 3.78 | 3.78 | -0.01 (-0.26%) | 7,923,700 |
10 Oct 2022 | CNY | 3.83 | 3.89 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 10,686,915 |
30 Sep 2022 | CNY | 3.7 | 3.82 | 3.7 | 3.8 | 3.8 | +0.07 (+1.88%) | 8,139,200 |
29 Sep 2022 | CNY | 3.76 | 3.83 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 9,043,000 |
28 Sep 2022 | CNY | 3.8 | 3.85 | 3.69 | 3.7 | 3.7 | -0.12 (-3.14%) | 10,807,800 |