Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 4.85 | 4.93 | 4.56 | 4.66 | 4.66 | -0.21 (-4.31%) | 58,189,131 |
22 Nov 2022 | CNY | 4.69 | 4.87 | 4.65 | 4.87 | 4.87 | +0.44 (+9.93%) | 39,014,424 |
21 Nov 2022 | CNY | 4.33 | 4.45 | 4.33 | 4.43 | 4.43 | 0.0 (0.0%) | 16,021,864 |
18 Nov 2022 | CNY | 4.59 | 4.61 | 4.41 | 4.43 | 4.43 | -0.15 (-3.28%) | 24,440,959 |
17 Nov 2022 | CNY | 4.48 | 4.8 | 4.46 | 4.58 | 4.58 | +0.03 (+0.66%) | 36,543,305 |
16 Nov 2022 | CNY | 4.52 | 4.57 | 4.43 | 4.55 | 4.55 | +0.02 (+0.44%) | 30,802,603 |
15 Nov 2022 | CNY | 4.6 | 4.65 | 4.49 | 4.53 | 4.53 | -0.13 (-2.79%) | 47,204,932 |
14 Nov 2022 | CNY | 5.01 | 5.26 | 4.62 | 4.66 | 4.66 | -0.19 (-3.92%) | 81,773,493 |
11 Nov 2022 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.44 (+9.98%) | 16,126,190 |
10 Nov 2022 | CNY | 4.35 | 4.47 | 4.24 | 4.41 | 4.41 | -0.01 (-0.23%) | 30,377,090 |
9 Nov 2022 | CNY | 4.25 | 4.7 | 4.24 | 4.42 | 4.42 | +0.15 (+3.51%) | 38,814,436 |
8 Nov 2022 | CNY | 4.17 | 4.34 | 4.13 | 4.27 | 4.27 | +0.09 (+2.15%) | 17,156,060 |
7 Nov 2022 | CNY | 4.09 | 4.23 | 4.08 | 4.18 | 4.18 | +0.08 (+1.95%) | 14,867,257 |
4 Nov 2022 | CNY | 3.93 | 4.14 | 3.93 | 4.1 | 4.1 | +0.14 (+3.54%) | 14,269,947 |
3 Nov 2022 | CNY | 3.92 | 4 | 3.88 | 3.96 | 3.96 | +0.03 (+0.76%) | 9,843,800 |
2 Nov 2022 | CNY | 3.93 | 3.96 | 3.86 | 3.93 | 3.93 | +0.02 (+0.51%) | 7,341,930 |
1 Nov 2022 | CNY | 3.84 | 3.91 | 3.83 | 3.91 | 3.91 | +0.09 (+2.36%) | 7,599,900 |
31 Oct 2022 | CNY | 3.8 | 3.87 | 3.77 | 3.82 | 3.82 | 0.0 (0.0%) | 7,212,200 |
28 Oct 2022 | CNY | 4.04 | 4.04 | 3.81 | 3.82 | 3.82 | -0.24 (-5.91%) | 17,186,893 |
27 Oct 2022 | CNY | 4.1 | 4.13 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 6,912,380 |
26 Oct 2022 | CNY | 4.12 | 4.16 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 7,214,820 |
25 Oct 2022 | CNY | 4.05 | 4.11 | 3.99 | 4.08 | 4.08 | +0.03 (+0.74%) | 6,462,340 |
24 Oct 2022 | CNY | 4.2 | 4.22 | 4.03 | 4.05 | 4.05 | -0.11 (-2.64%) | 8,097,920 |
21 Oct 2022 | CNY | 4.15 | 4.23 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 6,895,290 |
20 Oct 2022 | CNY | 4.19 | 4.21 | 4.11 | 4.15 | 4.15 | -0.06 (-1.43%) | 6,928,730 |
19 Oct 2022 | CNY | 4.27 | 4.3 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 6,963,740 |
18 Oct 2022 | CNY | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 5,579,240 |
17 Oct 2022 | CNY | 4.22 | 4.33 | 4.2 | 4.32 | 4.32 | +0.1 (+2.37%) | 9,393,530 |
14 Oct 2022 | CNY | 4.15 | 4.24 | 4.14 | 4.22 | 4.22 | +0.07 (+1.69%) | 12,976,700 |
13 Oct 2022 | CNY | 4.14 | 4.2 | 4.07 | 4.15 | 4.15 | +0.01 (+0.24%) | 10,011,500 |