Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 5.15 | 5.21 | 5.09 | 5.18 | 5.18 | +0.02 (+0.39%) | 2,741,000 |
11 Nov 2022 | CNY | 5.26 | 5.31 | 5.16 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,342,135 |
10 Nov 2022 | CNY | 5.23 | 5.23 | 5.14 | 5.17 | 5.17 | -0.03 (-0.58%) | 1,981,700 |
9 Nov 2022 | CNY | 5.17 | 5.26 | 5.16 | 5.2 | 5.2 | +0.04 (+0.78%) | 2,968,500 |
8 Nov 2022 | CNY | 5.17 | 5.22 | 5.13 | 5.16 | 5.16 | -0.03 (-0.58%) | 2,135,600 |
7 Nov 2022 | CNY | 5.19 | 5.22 | 5.15 | 5.19 | 5.19 | 0.0 (0.0%) | 2,092,195 |
4 Nov 2022 | CNY | 5.14 | 5.21 | 5.12 | 5.19 | 5.19 | +0.05 (+0.97%) | 3,181,447 |
3 Nov 2022 | CNY | 5.09 | 5.16 | 5.05 | 5.14 | 5.14 | +0.02 (+0.39%) | 3,085,213 |
2 Nov 2022 | CNY | 5.14 | 5.16 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 2,523,500 |
1 Nov 2022 | CNY | 4.98 | 5.14 | 4.98 | 5.14 | 5.14 | +0.16 (+3.21%) | 4,076,501 |
31 Oct 2022 | CNY | 4.86 | 5.02 | 4.84 | 4.98 | 4.98 | +0.15 (+3.11%) | 4,665,836 |
28 Oct 2022 | CNY | 4.95 | 4.99 | 4.8 | 4.83 | 4.83 | -0.16 (-3.21%) | 3,482,484 |
27 Oct 2022 | CNY | 5.01 | 5.08 | 4.99 | 4.99 | 4.99 | -0.02 (-0.40%) | 3,428,589 |
26 Oct 2022 | CNY | 4.96 | 5.06 | 4.91 | 5.01 | 5.01 | -0.03 (-0.60%) | 6,139,744 |
25 Oct 2022 | CNY | 4.8 | 5.22 | 4.8 | 5.04 | 5.04 | +0.11 (+2.23%) | 7,442,088 |
24 Oct 2022 | CNY | 4.98 | 5.02 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 2,529,026 |
21 Oct 2022 | CNY | 4.88 | 4.99 | 4.87 | 4.93 | 4.93 | +0.05 (+1.02%) | 1,910,060 |
20 Oct 2022 | CNY | 4.92 | 4.98 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 1,803,126 |
19 Oct 2022 | CNY | 4.97 | 5 | 4.93 | 4.93 | 4.93 | -0.04 (-0.80%) | 1,457,001 |
18 Oct 2022 | CNY | 5 | 5 | 4.93 | 4.97 | 4.97 | +0.01 (+0.20%) | 2,059,400 |
17 Oct 2022 | CNY | 4.86 | 4.97 | 4.83 | 4.96 | 4.96 | +0.12 (+2.48%) | 2,107,700 |
14 Oct 2022 | CNY | 4.82 | 4.9 | 4.82 | 4.84 | 4.84 | +0.04 (+0.83%) | 1,739,901 |
13 Oct 2022 | CNY | 4.78 | 4.85 | 4.75 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,936,889 |
12 Oct 2022 | CNY | 4.65 | 4.78 | 4.58 | 4.78 | 4.78 | +0.14 (+3.02%) | 2,591,147 |
11 Oct 2022 | CNY | 4.55 | 4.64 | 4.5 | 4.64 | 4.64 | +0.06 (+1.31%) | 2,086,067 |
10 Oct 2022 | CNY | 4.65 | 4.72 | 4.56 | 4.58 | 4.58 | -0.1 (-2.14%) | 2,395,535 |
30 Sep 2022 | CNY | 4.74 | 4.74 | 4.65 | 4.68 | 4.68 | -0.04 (-0.85%) | 2,548,036 |
29 Sep 2022 | CNY | 4.78 | 4.83 | 4.68 | 4.72 | 4.72 | -0.06 (-1.26%) | 2,565,667 |
28 Sep 2022 | CNY | 4.83 | 4.86 | 4.75 | 4.78 | 4.78 | -0.04 (-0.83%) | 2,667,800 |
27 Sep 2022 | CNY | 4.73 | 4.83 | 4.72 | 4.82 | 4.82 | +0.09 (+1.90%) | 2,330,835 |