Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 4.41 | 4.5 | 4.4 | 4.5 | 4.5 | +0.07 (+1.58%) | 11,114,392 |
22 Nov 2022 | CNY | 4.44 | 4.5 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 7,369,400 |
21 Nov 2022 | CNY | 4.44 | 4.45 | 4.37 | 4.44 | 4.44 | -0.02 (-0.45%) | 6,837,050 |
18 Nov 2022 | CNY | 4.48 | 4.51 | 4.44 | 4.46 | 4.46 | -0.01 (-0.22%) | 7,529,025 |
17 Nov 2022 | CNY | 4.55 | 4.55 | 4.44 | 4.47 | 4.47 | -0.03 (-0.67%) | 7,309,800 |
16 Nov 2022 | CNY | 4.5 | 4.58 | 4.48 | 4.5 | 4.5 | +0.02 (+0.45%) | 9,774,800 |
15 Nov 2022 | CNY | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 7,417,400 |
14 Nov 2022 | CNY | 4.5 | 4.5 | 4.42 | 4.42 | 4.42 | -0.04 (-0.90%) | 6,901,900 |
11 Nov 2022 | CNY | 4.48 | 4.52 | 4.45 | 4.46 | 4.46 | +0.03 (+0.68%) | 8,706,506 |
10 Nov 2022 | CNY | 4.41 | 4.49 | 4.39 | 4.43 | 4.43 | -0.02 (-0.45%) | 8,264,800 |
9 Nov 2022 | CNY | 4.45 | 4.47 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 6,573,000 |
8 Nov 2022 | CNY | 4.43 | 4.44 | 4.37 | 4.43 | 4.43 | -0.01 (-0.23%) | 7,540,300 |
7 Nov 2022 | CNY | 4.36 | 4.48 | 4.34 | 4.44 | 4.44 | +0.1 (+2.30%) | 11,665,800 |
4 Nov 2022 | CNY | 4.27 | 4.35 | 4.26 | 4.34 | 4.34 | +0.08 (+1.88%) | 7,778,103 |
3 Nov 2022 | CNY | 4.28 | 4.29 | 4.24 | 4.26 | 4.26 | -0.03 (-0.70%) | 5,972,200 |
2 Nov 2022 | CNY | 4.26 | 4.3 | 4.24 | 4.29 | 4.29 | +0.03 (+0.70%) | 7,281,700 |
1 Nov 2022 | CNY | 4.12 | 4.26 | 4.12 | 4.26 | 4.26 | +0.11 (+2.65%) | 9,146,150 |
31 Oct 2022 | CNY | 4.08 | 4.19 | 4.08 | 4.15 | 4.15 | +0.05 (+1.22%) | 8,947,900 |
28 Oct 2022 | CNY | 4.35 | 4.35 | 4.08 | 4.1 | 4.1 | -0.23 (-5.31%) | 16,783,361 |
27 Oct 2022 | CNY | 4.32 | 4.38 | 4.31 | 4.33 | 4.33 | -0.03 (-0.69%) | 6,398,500 |
26 Oct 2022 | CNY | 4.35 | 4.41 | 4.3 | 4.36 | 4.36 | +0.01 (+0.23%) | 7,686,900 |
25 Oct 2022 | CNY | 4.37 | 4.41 | 4.27 | 4.35 | 4.35 | -0.02 (-0.46%) | 8,607,400 |
24 Oct 2022 | CNY | 4.5 | 4.55 | 4.34 | 4.37 | 4.37 | -0.13 (-2.89%) | 11,594,950 |
21 Oct 2022 | CNY | 4.4 | 4.55 | 4.4 | 4.5 | 4.5 | +0.11 (+2.51%) | 13,100,600 |
20 Oct 2022 | CNY | 4.47 | 4.49 | 4.39 | 4.39 | 4.39 | -0.09 (-2.01%) | 9,331,400 |
19 Oct 2022 | CNY | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | -0.07 (-1.54%) | 7,523,000 |
18 Oct 2022 | CNY | 4.54 | 4.59 | 4.53 | 4.55 | 4.55 | +0.01 (+0.22%) | 7,779,800 |
17 Oct 2022 | CNY | 4.48 | 4.55 | 4.42 | 4.54 | 4.54 | +0.02 (+0.44%) | 10,656,200 |
14 Oct 2022 | CNY | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | +0.04 (+0.89%) | 10,037,750 |
13 Oct 2022 | CNY | 4.45 | 4.53 | 4.41 | 4.48 | 4.48 | +0.04 (+0.90%) | 12,407,600 |