Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.48 | 3.51 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 22,862,078 |
22 Nov 2022 | CNY | 3.48 | 3.52 | 3.45 | 3.46 | 3.46 | -0.01 (-0.29%) | 20,808,189 |
21 Nov 2022 | CNY | 3.45 | 3.48 | 3.39 | 3.47 | 3.47 | +0.01 (+0.29%) | 14,669,745 |
18 Nov 2022 | CNY | 3.5 | 3.5 | 3.45 | 3.46 | 3.46 | -0.03 (-0.86%) | 17,635,654 |
17 Nov 2022 | CNY | 3.43 | 3.5 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 23,045,710 |
16 Nov 2022 | CNY | 3.41 | 3.48 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 17,885,439 |
15 Nov 2022 | CNY | 3.39 | 3.42 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 17,770,060 |
14 Nov 2022 | CNY | 3.37 | 3.4 | 3.36 | 3.39 | 3.39 | +0.02 (+0.59%) | 18,806,223 |
11 Nov 2022 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | +0.03 (+0.90%) | 18,660,040 |
10 Nov 2022 | CNY | 3.32 | 3.36 | 3.28 | 3.34 | 3.34 | -0.01 (-0.30%) | 14,089,350 |
9 Nov 2022 | CNY | 3.31 | 3.35 | 3.3 | 3.35 | 3.35 | +0.03 (+0.90%) | 13,608,910 |
8 Nov 2022 | CNY | 3.32 | 3.33 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 12,030,874 |
7 Nov 2022 | CNY | 3.26 | 3.33 | 3.25 | 3.32 | 3.32 | +0.05 (+1.53%) | 14,805,093 |
4 Nov 2022 | CNY | 3.23 | 3.28 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 11,527,805 |
3 Nov 2022 | CNY | 3.2 | 3.23 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 10,056,030 |
2 Nov 2022 | CNY | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | +0.03 (+0.94%) | 13,727,952 |
1 Nov 2022 | CNY | 3.12 | 3.19 | 3.11 | 3.19 | 3.19 | +0.07 (+2.24%) | 14,078,573 |
31 Oct 2022 | CNY | 3.13 | 3.16 | 3.1 | 3.12 | 3.12 | -0.03 (-0.95%) | 14,192,590 |
28 Oct 2022 | CNY | 3.26 | 3.27 | 3.15 | 3.15 | 3.15 | -0.14 (-4.26%) | 18,479,640 |
27 Oct 2022 | CNY | 3.32 | 3.34 | 3.28 | 3.29 | 3.29 | -0.04 (-1.20%) | 13,824,070 |
26 Oct 2022 | CNY | 3.3 | 3.35 | 3.3 | 3.33 | 3.33 | +0.04 (+1.22%) | 11,924,580 |
25 Oct 2022 | CNY | 3.29 | 3.34 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 13,812,040 |
24 Oct 2022 | CNY | 3.35 | 3.38 | 3.29 | 3.3 | 3.3 | -0.04 (-1.20%) | 16,363,050 |
21 Oct 2022 | CNY | 3.32 | 3.4 | 3.31 | 3.34 | 3.34 | +0.04 (+1.21%) | 19,052,234 |
20 Oct 2022 | CNY | 3.33 | 3.34 | 3.29 | 3.3 | 3.3 | -0.03 (-0.90%) | 14,951,300 |
19 Oct 2022 | CNY | 3.37 | 3.37 | 3.32 | 3.33 | 3.33 | -0.05 (-1.48%) | 13,998,280 |
18 Oct 2022 | CNY | 3.39 | 3.41 | 3.35 | 3.38 | 3.38 | -0.01 (-0.29%) | 16,272,220 |
17 Oct 2022 | CNY | 3.37 | 3.4 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 16,187,630 |
14 Oct 2022 | CNY | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | +0.01 (+0.30%) | 20,925,014 |
13 Oct 2022 | CNY | 3.28 | 3.4 | 3.25 | 3.37 | 3.37 | +0.08 (+2.43%) | 29,394,030 |