Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.77 | 3.79 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 19,977,966 |
22 Nov 2022 | CNY | 3.79 | 3.81 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 23,898,900 |
21 Nov 2022 | CNY | 3.83 | 3.83 | 3.74 | 3.77 | 3.77 | -0.06 (-1.57%) | 25,613,899 |
18 Nov 2022 | CNY | 3.88 | 3.9 | 3.82 | 3.83 | 3.83 | -0.06 (-1.54%) | 30,827,404 |
17 Nov 2022 | CNY | 3.83 | 3.89 | 3.83 | 3.89 | 3.89 | +0.05 (+1.30%) | 34,143,578 |
16 Nov 2022 | CNY | 3.86 | 3.89 | 3.83 | 3.84 | 3.84 | -0.04 (-1.03%) | 30,858,337 |
15 Nov 2022 | CNY | 3.78 | 3.93 | 3.77 | 3.88 | 3.88 | +0.11 (+2.92%) | 67,521,080 |
14 Nov 2022 | CNY | 3.78 | 3.85 | 3.76 | 3.77 | 3.77 | +0.01 (+0.27%) | 45,758,355 |
11 Nov 2022 | CNY | 3.79 | 3.81 | 3.74 | 3.76 | 3.76 | +0.05 (+1.35%) | 47,125,041 |
10 Nov 2022 | CNY | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | +0.02 (+0.54%) | 24,336,672 |
9 Nov 2022 | CNY | 3.7 | 3.73 | 3.69 | 3.69 | 3.69 | -0.01 (-0.27%) | 18,434,353 |
8 Nov 2022 | CNY | 3.72 | 3.73 | 3.67 | 3.7 | 3.7 | -0.01 (-0.27%) | 20,256,156 |
7 Nov 2022 | CNY | 3.66 | 3.73 | 3.65 | 3.71 | 3.71 | +0.03 (+0.82%) | 34,465,066 |
4 Nov 2022 | CNY | 3.61 | 3.72 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 47,937,673 |
3 Nov 2022 | CNY | 3.62 | 3.64 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 25,868,686 |
2 Nov 2022 | CNY | 3.66 | 3.67 | 3.61 | 3.65 | 3.65 | -0.02 (-0.54%) | 38,704,160 |
1 Nov 2022 | CNY | 3.58 | 3.68 | 3.55 | 3.67 | 3.67 | +0.07 (+1.94%) | 56,365,672 |
31 Oct 2022 | CNY | 3.53 | 3.79 | 3.5 | 3.6 | 3.6 | +0.14 (+4.05%) | 90,149,009 |
28 Oct 2022 | CNY | 3.55 | 3.57 | 3.45 | 3.46 | 3.46 | -0.1 (-2.81%) | 26,031,983 |
27 Oct 2022 | CNY | 3.56 | 3.62 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 22,644,042 |
26 Oct 2022 | CNY | 3.5 | 3.61 | 3.5 | 3.56 | 3.56 | +0.05 (+1.42%) | 26,234,649 |
25 Oct 2022 | CNY | 3.53 | 3.57 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 27,549,126 |
24 Oct 2022 | CNY | 3.55 | 3.66 | 3.53 | 3.55 | 3.55 | 0.0 (0.0%) | 39,217,904 |
21 Oct 2022 | CNY | 3.63 | 3.66 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 25,512,806 |
20 Oct 2022 | CNY | 3.54 | 3.62 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 20,457,177 |
19 Oct 2022 | CNY | 3.58 | 3.6 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 14,325,269 |
18 Oct 2022 | CNY | 3.64 | 3.65 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 20,067,632 |
17 Oct 2022 | CNY | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | +0.05 (+1.39%) | 18,561,853 |
14 Oct 2022 | CNY | 3.59 | 3.64 | 3.57 | 3.59 | 3.59 | +0.03 (+0.84%) | 17,595,201 |
13 Oct 2022 | CNY | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 14,898,090 |