Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.75 | 3.82 | 3.71 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,151,000 |
22 Nov 2022 | CNY | 3.7 | 3.81 | 3.66 | 3.79 | 3.79 | +0.06 (+1.61%) | 24,246,462 |
21 Nov 2022 | CNY | 3.88 | 3.88 | 3.73 | 3.73 | 3.73 | -0.2 (-5.09%) | 36,099,400 |
18 Nov 2022 | CNY | 3.76 | 3.94 | 3.76 | 3.93 | 3.93 | +0.18 (+4.80%) | 37,447,751 |
17 Nov 2022 | CNY | 3.83 | 3.84 | 3.69 | 3.75 | 3.75 | +0.04 (+1.08%) | 41,150,136 |
16 Nov 2022 | CNY | 3.53 | 3.71 | 3.5 | 3.71 | 3.71 | +0.18 (+5.10%) | 49,526,607 |
15 Nov 2022 | CNY | 3.35 | 3.53 | 3.32 | 3.53 | 3.53 | +0.17 (+5.06%) | 37,721,912 |
14 Nov 2022 | CNY | 3.37 | 3.42 | 3.25 | 3.36 | 3.36 | -0.03 (-0.88%) | 34,026,230 |
11 Nov 2022 | CNY | 3.44 | 3.5 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 32,937,112 |
10 Nov 2022 | CNY | 3.4 | 3.44 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 13,744,445 |
9 Nov 2022 | CNY | 3.5 | 3.6 | 3.39 | 3.42 | 3.42 | -0.08 (-2.29%) | 38,079,094 |
8 Nov 2022 | CNY | 3.48 | 3.54 | 3.44 | 3.5 | 3.5 | +0.01 (+0.29%) | 18,421,320 |
7 Nov 2022 | CNY | 3.57 | 3.63 | 3.48 | 3.49 | 3.49 | -0.08 (-2.24%) | 28,413,411 |
4 Nov 2022 | CNY | 3.62 | 3.75 | 3.54 | 3.57 | 3.57 | 0.0 (0.0%) | 50,246,937 |
3 Nov 2022 | CNY | 3.38 | 3.57 | 3.3 | 3.57 | 3.57 | +0.17 (+5%) | 22,175,076 |
2 Nov 2022 | CNY | 3.56 | 3.57 | 3.4 | 3.4 | 3.4 | -0.16 (-4.49%) | 35,967,985 |
1 Nov 2022 | CNY | 3.56 | 3.6 | 3.54 | 3.56 | 3.56 | -0.01 (-0.28%) | 17,345,953 |
31 Oct 2022 | CNY | 3.67 | 3.67 | 3.53 | 3.57 | 3.57 | -0.13 (-3.51%) | 18,634,095 |
28 Oct 2022 | CNY | 3.68 | 3.71 | 3.66 | 3.7 | 3.7 | +0.02 (+0.54%) | 13,183,820 |
27 Oct 2022 | CNY | 3.71 | 3.71 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 11,136,713 |
26 Oct 2022 | CNY | 3.66 | 3.75 | 3.64 | 3.71 | 3.71 | +0.05 (+1.37%) | 15,463,653 |
25 Oct 2022 | CNY | 3.82 | 3.82 | 3.66 | 3.66 | 3.66 | -0.19 (-4.94%) | 34,910,832 |
24 Oct 2022 | CNY | 3.97 | 3.98 | 3.84 | 3.85 | 3.85 | -0.12 (-3.02%) | 19,441,900 |
21 Oct 2022 | CNY | 3.94 | 3.97 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 19,033,688 |
20 Oct 2022 | CNY | 3.99 | 4.01 | 3.92 | 3.95 | 3.95 | -0.04 (-1.00%) | 20,585,900 |
19 Oct 2022 | CNY | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.07 (-1.72%) | 16,884,420 |
18 Oct 2022 | CNY | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | +0.03 (+0.74%) | 14,597,760 |
17 Oct 2022 | CNY | 4.04 | 4.06 | 3.92 | 4.03 | 4.03 | -0.02 (-0.49%) | 20,906,285 |
14 Oct 2022 | CNY | 4.07 | 4.1 | 4.03 | 4.05 | 4.05 | +0.01 (+0.25%) | 15,223,569 |
13 Oct 2022 | CNY | 4.05 | 4.09 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 14,833,880 |