Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 3.89 | 3.97 | 3.83 | 3.91 | 3.91 | +0.01 (+0.26%) | 4,832,159 |
22 Nov 2022 | CNY | 3.94 | 3.96 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 3,802,020 |
21 Nov 2022 | CNY | 3.87 | 3.97 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 5,701,019 |
18 Nov 2022 | CNY | 3.92 | 3.98 | 3.88 | 3.9 | 3.9 | -0.03 (-0.76%) | 4,666,798 |
17 Nov 2022 | CNY | 3.9 | 3.95 | 3.85 | 3.93 | 3.93 | +0.02 (+0.51%) | 5,248,500 |
16 Nov 2022 | CNY | 3.87 | 3.96 | 3.84 | 3.91 | 3.91 | +0.05 (+1.30%) | 7,043,360 |
15 Nov 2022 | CNY | 3.78 | 3.9 | 3.77 | 3.86 | 3.86 | +0.05 (+1.31%) | 5,552,260 |
14 Nov 2022 | CNY | 3.8 | 3.86 | 3.78 | 3.81 | 3.81 | +0.03 (+0.79%) | 5,830,920 |
11 Nov 2022 | CNY | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | -0.02 (-0.53%) | 5,008,602 |
10 Nov 2022 | CNY | 3.73 | 3.82 | 3.72 | 3.8 | 3.8 | +0.04 (+1.06%) | 5,971,080 |
9 Nov 2022 | CNY | 3.75 | 3.77 | 3.73 | 3.76 | 3.76 | +0.02 (+0.53%) | 4,015,031 |
8 Nov 2022 | CNY | 3.73 | 3.75 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 3,389,123 |
7 Nov 2022 | CNY | 3.73 | 3.76 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 5,101,971 |
4 Nov 2022 | CNY | 3.64 | 3.76 | 3.63 | 3.72 | 3.72 | +0.07 (+1.92%) | 7,011,097 |
3 Nov 2022 | CNY | 3.58 | 3.73 | 3.57 | 3.65 | 3.65 | +0.04 (+1.11%) | 8,269,439 |
2 Nov 2022 | CNY | 3.56 | 3.64 | 3.52 | 3.61 | 3.61 | +0.05 (+1.40%) | 7,490,240 |
1 Nov 2022 | CNY | 3.51 | 3.56 | 3.49 | 3.56 | 3.56 | 0.0 (0.0%) | 8,217,006 |
31 Oct 2022 | CNY | 3.45 | 3.57 | 3.45 | 3.56 | 3.56 | +0.09 (+2.59%) | 6,111,120 |
28 Oct 2022 | CNY | 3.55 | 3.61 | 3.43 | 3.47 | 3.47 | -0.12 (-3.34%) | 8,034,547 |
27 Oct 2022 | CNY | 3.61 | 3.66 | 3.59 | 3.59 | 3.59 | -0.04 (-1.10%) | 5,242,320 |
26 Oct 2022 | CNY | 3.61 | 3.68 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,675,340 |
25 Oct 2022 | CNY | 3.61 | 3.69 | 3.54 | 3.66 | 3.66 | +0.12 (+3.39%) | 8,385,280 |
24 Oct 2022 | CNY | 3.65 | 3.68 | 3.53 | 3.54 | 3.54 | -0.12 (-3.28%) | 6,877,980 |
21 Oct 2022 | CNY | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 6,099,301 |
20 Oct 2022 | CNY | 3.61 | 3.65 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 4,114,142 |
19 Oct 2022 | CNY | 3.67 | 3.7 | 3.63 | 3.63 | 3.63 | -0.06 (-1.63%) | 4,511,520 |
18 Oct 2022 | CNY | 3.72 | 3.75 | 3.67 | 3.69 | 3.69 | -0.03 (-0.81%) | 5,849,360 |
17 Oct 2022 | CNY | 3.67 | 3.72 | 3.63 | 3.72 | 3.72 | +0.02 (+0.54%) | 5,600,360 |
14 Oct 2022 | CNY | 3.69 | 3.73 | 3.65 | 3.7 | 3.7 | +0.06 (+1.65%) | 5,619,220 |
13 Oct 2022 | CNY | 3.68 | 3.69 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 6,094,219 |