Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 4.24 | 4.27 | 4.14 | 4.24 | 4.24 | -0.04 (-0.93%) | 2,262,800 |
22 Nov 2022 | CNY | 4.29 | 4.45 | 4.24 | 4.28 | 4.28 | -0.09 (-2.06%) | 2,468,550 |
21 Nov 2022 | CNY | 4.34 | 4.55 | 4.28 | 4.37 | 4.37 | 0.0 (0.0%) | 5,084,141 |
18 Nov 2022 | CNY | 4.18 | 4.43 | 4.18 | 4.37 | 4.37 | +0.15 (+3.55%) | 5,704,600 |
17 Nov 2022 | CNY | 4.06 | 4.29 | 4.05 | 4.22 | 4.22 | +0.13 (+3.18%) | 4,126,300 |
16 Nov 2022 | CNY | 4.06 | 4.11 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 2,549,100 |
15 Nov 2022 | CNY | 4.01 | 4.07 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,099,200 |
14 Nov 2022 | CNY | 4.14 | 4.14 | 3.99 | 4.02 | 4.02 | -0.08 (-1.95%) | 2,714,875 |
11 Nov 2022 | CNY | 4.11 | 4.17 | 4.07 | 4.1 | 4.1 | -0.02 (-0.49%) | 2,653,400 |
10 Nov 2022 | CNY | 4.17 | 4.17 | 4.06 | 4.12 | 4.12 | -0.03 (-0.72%) | 3,423,400 |
9 Nov 2022 | CNY | 4.09 | 4.19 | 4.07 | 4.15 | 4.15 | +0.07 (+1.72%) | 2,909,100 |
8 Nov 2022 | CNY | 3.96 | 4.14 | 3.96 | 4.08 | 4.08 | +0.12 (+3.03%) | 4,073,200 |
7 Nov 2022 | CNY | 3.83 | 3.97 | 3.8 | 3.96 | 3.96 | +0.1 (+2.59%) | 3,213,700 |
4 Nov 2022 | CNY | 3.8 | 3.86 | 3.79 | 3.86 | 3.86 | +0.05 (+1.31%) | 2,684,500 |
3 Nov 2022 | CNY | 3.79 | 3.85 | 3.76 | 3.81 | 3.81 | +0.01 (+0.26%) | 1,662,700 |
2 Nov 2022 | CNY | 3.71 | 3.85 | 3.69 | 3.8 | 3.8 | +0.09 (+2.43%) | 2,156,100 |
1 Nov 2022 | CNY | 3.68 | 3.74 | 3.66 | 3.71 | 3.71 | +0.03 (+0.82%) | 2,746,000 |
31 Oct 2022 | CNY | 3.67 | 3.74 | 3.56 | 3.68 | 3.68 | -0.01 (-0.27%) | 2,686,400 |
28 Oct 2022 | CNY | 3.89 | 3.9 | 3.69 | 3.69 | 3.69 | -0.19 (-4.90%) | 3,979,192 |
27 Oct 2022 | CNY | 3.88 | 3.92 | 3.83 | 3.88 | 3.88 | 0.0 (0.0%) | 2,406,050 |
26 Oct 2022 | CNY | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | +0.01 (+0.26%) | 1,829,200 |
25 Oct 2022 | CNY | 3.93 | 3.94 | 3.82 | 3.87 | 3.87 | -0.12 (-3.01%) | 2,845,750 |
24 Oct 2022 | CNY | 4.2 | 4.22 | 3.99 | 3.99 | 3.99 | -0.21 (-5%) | 2,748,300 |
21 Oct 2022 | CNY | 4.18 | 4.25 | 4.15 | 4.2 | 4.2 | 0.0 (0.0%) | 1,849,150 |
20 Oct 2022 | CNY | 4.24 | 4.25 | 4.16 | 4.2 | 4.2 | -0.08 (-1.87%) | 2,347,094 |
19 Oct 2022 | CNY | 4.33 | 4.37 | 4.22 | 4.28 | 4.28 | -0.08 (-1.83%) | 3,331,500 |
18 Oct 2022 | CNY | 4.19 | 4.38 | 4.18 | 4.36 | 4.36 | +0.16 (+3.81%) | 4,413,700 |
17 Oct 2022 | CNY | 4.2 | 4.22 | 4.12 | 4.2 | 4.2 | -0.04 (-0.94%) | 3,226,144 |
14 Oct 2022 | CNY | 4.05 | 4.25 | 4.05 | 4.24 | 4.24 | +0.19 (+4.69%) | 4,497,394 |
13 Oct 2022 | CNY | 4 | 4.09 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 2,538,200 |