Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 5.14 | 5.18 | 5.11 | 5.15 | 5.15 | +0.03 (+0.59%) | 3,996,100 |
14 Nov 2022 | CNY | 5.12 | 5.15 | 5.09 | 5.12 | 5.12 | 0.0 (0.0%) | 2,885,400 |
11 Nov 2022 | CNY | 5.15 | 5.19 | 5.1 | 5.12 | 5.12 | 0.0 (0.0%) | 3,830,960 |
10 Nov 2022 | CNY | 5.03 | 5.14 | 5 | 5.12 | 5.12 | +0.07 (+1.39%) | 3,787,000 |
9 Nov 2022 | CNY | 5.08 | 5.09 | 5.04 | 5.05 | 5.05 | -0.02 (-0.39%) | 2,132,000 |
8 Nov 2022 | CNY | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 2,893,153 |
7 Nov 2022 | CNY | 5 | 5.07 | 4.99 | 5.05 | 5.05 | +0.06 (+1.20%) | 3,423,500 |
4 Nov 2022 | CNY | 4.93 | 5.01 | 4.92 | 4.99 | 4.99 | +0.05 (+1.01%) | 3,242,380 |
3 Nov 2022 | CNY | 4.92 | 5 | 4.91 | 4.94 | 4.94 | -0.04 (-0.80%) | 3,207,900 |
2 Nov 2022 | CNY | 4.93 | 5.03 | 4.92 | 4.98 | 4.98 | +0.05 (+1.01%) | 3,985,500 |
1 Nov 2022 | CNY | 4.91 | 4.93 | 4.83 | 4.93 | 4.93 | +0.09 (+1.86%) | 3,066,539 |
31 Oct 2022 | CNY | 4.74 | 4.88 | 4.74 | 4.84 | 4.84 | +0.07 (+1.47%) | 2,634,300 |
28 Oct 2022 | CNY | 4.89 | 4.94 | 4.74 | 4.77 | 4.77 | -0.12 (-2.45%) | 4,057,830 |
27 Oct 2022 | CNY | 4.83 | 4.91 | 4.81 | 4.89 | 4.89 | +0.08 (+1.66%) | 3,873,900 |
26 Oct 2022 | CNY | 4.73 | 4.84 | 4.73 | 4.81 | 4.81 | +0.07 (+1.48%) | 2,409,200 |
25 Oct 2022 | CNY | 4.78 | 4.79 | 4.68 | 4.74 | 4.74 | -0.06 (-1.25%) | 2,962,000 |
24 Oct 2022 | CNY | 4.97 | 4.98 | 4.75 | 4.8 | 4.8 | -0.14 (-2.83%) | 4,275,580 |
21 Oct 2022 | CNY | 4.88 | 4.95 | 4.85 | 4.94 | 4.94 | +0.05 (+1.02%) | 3,443,140 |
20 Oct 2022 | CNY | 4.85 | 4.95 | 4.8 | 4.89 | 4.89 | +0.06 (+1.24%) | 3,579,500 |
19 Oct 2022 | CNY | 4.86 | 4.87 | 4.8 | 4.83 | 4.83 | -0.04 (-0.82%) | 2,293,880 |
18 Oct 2022 | CNY | 4.91 | 4.93 | 4.86 | 4.87 | 4.87 | -0.03 (-0.61%) | 2,195,640 |
17 Oct 2022 | CNY | 4.82 | 4.93 | 4.81 | 4.9 | 4.9 | +0.05 (+1.03%) | 3,213,825 |
14 Oct 2022 | CNY | 4.78 | 4.86 | 4.77 | 4.85 | 4.85 | +0.07 (+1.46%) | 3,919,040 |
13 Oct 2022 | CNY | 4.79 | 4.81 | 4.73 | 4.78 | 4.78 | +0.01 (+0.21%) | 3,065,775 |
12 Oct 2022 | CNY | 4.69 | 4.77 | 4.62 | 4.77 | 4.77 | +0.09 (+1.92%) | 2,346,485 |
11 Oct 2022 | CNY | 4.68 | 4.7 | 4.58 | 4.68 | 4.68 | +0.03 (+0.65%) | 2,135,000 |
10 Oct 2022 | CNY | 4.79 | 4.8 | 4.62 | 4.65 | 4.65 | -0.09 (-1.90%) | 3,049,000 |
30 Sep 2022 | CNY | 4.75 | 4.79 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 2,579,680 |
29 Sep 2022 | CNY | 4.89 | 4.9 | 4.72 | 4.75 | 4.75 | -0.08 (-1.66%) | 3,547,200 |
28 Sep 2022 | CNY | 4.91 | 4.92 | 4.83 | 4.83 | 4.83 | -0.07 (-1.43%) | 3,304,440 |