Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.42 | 3.51 | 3.42 | 3.46 | 3.46 | +0.03 (+0.87%) | 15,915,357 |
22 Nov 2022 | CNY | 3.4 | 3.45 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 9,454,854 |
21 Nov 2022 | CNY | 3.41 | 3.41 | 3.37 | 3.4 | 3.4 | -0.01 (-0.29%) | 8,087,371 |
18 Nov 2022 | CNY | 3.44 | 3.45 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 9,662,755 |
17 Nov 2022 | CNY | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -0.02 (-0.58%) | 6,720,497 |
16 Nov 2022 | CNY | 3.44 | 3.45 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 9,447,156 |
15 Nov 2022 | CNY | 3.43 | 3.48 | 3.41 | 3.44 | 3.44 | +0.02 (+0.58%) | 13,687,952 |
14 Nov 2022 | CNY | 3.41 | 3.47 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 17,127,903 |
11 Nov 2022 | CNY | 3.38 | 3.42 | 3.34 | 3.4 | 3.4 | +0.07 (+2.10%) | 18,216,454 |
10 Nov 2022 | CNY | 3.31 | 3.34 | 3.28 | 3.33 | 3.33 | +0.01 (+0.30%) | 10,842,805 |
9 Nov 2022 | CNY | 3.31 | 3.33 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 6,517,842 |
8 Nov 2022 | CNY | 3.3 | 3.31 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 6,524,296 |
7 Nov 2022 | CNY | 3.29 | 3.32 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 7,413,733 |
4 Nov 2022 | CNY | 3.25 | 3.3 | 3.24 | 3.3 | 3.3 | +0.04 (+1.23%) | 9,826,748 |
3 Nov 2022 | CNY | 3.26 | 3.27 | 3.24 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,781,806 |
2 Nov 2022 | CNY | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 7,412,590 |
1 Nov 2022 | CNY | 3.26 | 3.29 | 3.25 | 3.29 | 3.29 | +0.03 (+0.92%) | 8,354,136 |
31 Oct 2022 | CNY | 3.21 | 3.26 | 3.19 | 3.26 | 3.26 | +0.05 (+1.56%) | 9,755,419 |
28 Oct 2022 | CNY | 3.29 | 3.29 | 3.2 | 3.21 | 3.21 | -0.08 (-2.43%) | 10,581,650 |
27 Oct 2022 | CNY | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,314,713 |
26 Oct 2022 | CNY | 3.27 | 3.31 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 7,104,837 |
25 Oct 2022 | CNY | 3.3 | 3.31 | 3.25 | 3.27 | 3.27 | -0.03 (-0.91%) | 9,290,230 |
24 Oct 2022 | CNY | 3.37 | 3.38 | 3.29 | 3.3 | 3.3 | -0.06 (-1.79%) | 12,186,872 |
21 Oct 2022 | CNY | 3.37 | 3.39 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 6,674,404 |
20 Oct 2022 | CNY | 3.36 | 3.38 | 3.35 | 3.36 | 3.36 | -0.01 (-0.30%) | 6,262,485 |
19 Oct 2022 | CNY | 3.38 | 3.4 | 3.36 | 3.37 | 3.37 | -0.02 (-0.59%) | 6,259,896 |
18 Oct 2022 | CNY | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.01 (-0.29%) | 7,397,828 |
17 Oct 2022 | CNY | 3.38 | 3.41 | 3.37 | 3.4 | 3.4 | +0.01 (+0.29%) | 8,784,207 |
14 Oct 2022 | CNY | 3.37 | 3.42 | 3.37 | 3.39 | 3.39 | +0.03 (+0.89%) | 11,305,359 |
13 Oct 2022 | CNY | 3.37 | 3.38 | 3.34 | 3.36 | 3.36 | -0.02 (-0.59%) | 8,290,356 |