Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.03 | 3.13 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 55,415,165 |
22 Nov 2022 | CNY | 2.98 | 3.09 | 2.96 | 3.05 | 3.05 | +0.07 (+2.35%) | 46,357,597 |
21 Nov 2022 | CNY | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 11,686,344 |
18 Nov 2022 | CNY | 2.99 | 2.99 | 2.96 | 2.97 | 2.97 | -0.02 (-0.67%) | 15,270,604 |
17 Nov 2022 | CNY | 2.99 | 2.99 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 12,383,718 |
16 Nov 2022 | CNY | 2.99 | 3.01 | 2.97 | 2.99 | 2.99 | 0.0 (0.0%) | 15,397,818 |
15 Nov 2022 | CNY | 2.94 | 3 | 2.93 | 2.99 | 2.99 | +0.05 (+1.70%) | 23,391,355 |
14 Nov 2022 | CNY | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.02 (-0.68%) | 15,540,400 |
11 Nov 2022 | CNY | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 22,559,889 |
10 Nov 2022 | CNY | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | +0.01 (+0.34%) | 11,061,000 |
9 Nov 2022 | CNY | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.02 (-0.68%) | 8,938,100 |
8 Nov 2022 | CNY | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 10,418,575 |
7 Nov 2022 | CNY | 2.95 | 2.97 | 2.94 | 2.95 | 2.95 | 0.0 (0.0%) | 15,630,989 |
4 Nov 2022 | CNY | 2.92 | 2.96 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 15,417,322 |
3 Nov 2022 | CNY | 2.91 | 2.93 | 2.91 | 2.92 | 2.92 | -0.02 (-0.68%) | 7,938,098 |
2 Nov 2022 | CNY | 2.93 | 2.94 | 2.9 | 2.94 | 2.94 | +0.01 (+0.34%) | 14,111,664 |
1 Nov 2022 | CNY | 2.86 | 2.94 | 2.85 | 2.93 | 2.93 | +0.08 (+2.81%) | 16,559,550 |
31 Oct 2022 | CNY | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | -0.01 (-0.35%) | 13,977,900 |
28 Oct 2022 | CNY | 2.92 | 2.94 | 2.85 | 2.86 | 2.86 | -0.07 (-2.39%) | 14,112,000 |
27 Oct 2022 | CNY | 2.94 | 2.95 | 2.93 | 2.93 | 2.93 | -0.01 (-0.34%) | 10,256,701 |
26 Oct 2022 | CNY | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | +0.01 (+0.34%) | 16,152,076 |
25 Oct 2022 | CNY | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | +0.05 (+1.74%) | 16,148,401 |
24 Oct 2022 | CNY | 2.93 | 2.95 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 16,881,794 |
21 Oct 2022 | CNY | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | +0.02 (+0.69%) | 11,326,304 |
20 Oct 2022 | CNY | 2.9 | 2.92 | 2.87 | 2.89 | 2.89 | -0.02 (-0.69%) | 10,618,273 |
19 Oct 2022 | CNY | 2.92 | 2.94 | 2.9 | 2.91 | 2.91 | 0.0 (0.0%) | 8,562,200 |
18 Oct 2022 | CNY | 2.95 | 2.95 | 2.91 | 2.91 | 2.91 | -0.03 (-1.02%) | 9,313,900 |
17 Oct 2022 | CNY | 2.9 | 2.95 | 2.89 | 2.94 | 2.94 | +0.04 (+1.38%) | 16,855,587 |
14 Oct 2022 | CNY | 2.9 | 2.92 | 2.89 | 2.9 | 2.9 | +0.02 (+0.69%) | 10,786,001 |
13 Oct 2022 | CNY | 2.87 | 2.9 | 2.86 | 2.88 | 2.88 | -0.01 (-0.35%) | 10,722,150 |