Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | +0.01 (+0.27%) | 12,768,516 |
22 Nov 2022 | CNY | 3.76 | 3.83 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 19,502,466 |
21 Nov 2022 | CNY | 3.75 | 3.76 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 10,674,779 |
18 Nov 2022 | CNY | 3.81 | 3.83 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 13,198,000 |
17 Nov 2022 | CNY | 3.8 | 3.84 | 3.78 | 3.82 | 3.82 | 0.0 (0.0%) | 10,793,970 |
16 Nov 2022 | CNY | 3.81 | 3.88 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 16,239,300 |
15 Nov 2022 | CNY | 3.77 | 3.82 | 3.74 | 3.81 | 3.81 | +0.04 (+1.06%) | 15,294,646 |
14 Nov 2022 | CNY | 3.8 | 3.83 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 14,429,013 |
11 Nov 2022 | CNY | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | +0.05 (+1.34%) | 21,783,156 |
10 Nov 2022 | CNY | 3.69 | 3.74 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 11,008,500 |
9 Nov 2022 | CNY | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.01 (-0.27%) | 9,035,000 |
8 Nov 2022 | CNY | 3.77 | 3.77 | 3.7 | 3.74 | 3.74 | -0.02 (-0.53%) | 11,597,000 |
7 Nov 2022 | CNY | 3.72 | 3.77 | 3.68 | 3.76 | 3.76 | +0.04 (+1.08%) | 16,725,642 |
4 Nov 2022 | CNY | 3.63 | 3.73 | 3.63 | 3.72 | 3.72 | +0.07 (+1.92%) | 19,964,441 |
3 Nov 2022 | CNY | 3.66 | 3.66 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 12,236,573 |
2 Nov 2022 | CNY | 3.63 | 3.72 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 17,183,209 |
1 Nov 2022 | CNY | 3.57 | 3.63 | 3.56 | 3.63 | 3.63 | +0.08 (+2.25%) | 12,205,681 |
31 Oct 2022 | CNY | 3.57 | 3.58 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 12,769,840 |
28 Oct 2022 | CNY | 3.69 | 3.7 | 3.55 | 3.57 | 3.57 | -0.15 (-4.03%) | 22,577,069 |
27 Oct 2022 | CNY | 3.74 | 3.79 | 3.71 | 3.72 | 3.72 | -0.05 (-1.33%) | 18,131,416 |
26 Oct 2022 | CNY | 3.73 | 3.78 | 3.69 | 3.77 | 3.77 | +0.04 (+1.07%) | 17,665,900 |
25 Oct 2022 | CNY | 3.77 | 3.8 | 3.66 | 3.73 | 3.73 | -0.05 (-1.32%) | 20,561,982 |
24 Oct 2022 | CNY | 3.91 | 3.93 | 3.73 | 3.78 | 3.78 | -0.14 (-3.57%) | 34,599,852 |
21 Oct 2022 | CNY | 3.97 | 4.01 | 3.89 | 3.92 | 3.92 | -0.06 (-1.51%) | 30,676,692 |
20 Oct 2022 | CNY | 4.09 | 4.1 | 3.89 | 3.98 | 3.98 | -0.11 (-2.69%) | 58,744,675 |
19 Oct 2022 | CNY | 3.71 | 4.09 | 3.71 | 4.09 | 4.09 | +0.37 (+9.95%) | 66,776,641 |
18 Oct 2022 | CNY | 3.72 | 3.75 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 13,514,868 |
17 Oct 2022 | CNY | 3.67 | 3.73 | 3.61 | 3.72 | 3.72 | +0.04 (+1.09%) | 15,593,516 |
14 Oct 2022 | CNY | 3.63 | 3.7 | 3.63 | 3.68 | 3.68 | +0.07 (+1.94%) | 17,799,801 |
13 Oct 2022 | CNY | 3.64 | 3.65 | 3.58 | 3.61 | 3.61 | -0.04 (-1.10%) | 11,802,776 |