Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.46 | 3.46 | 3.39 | 3.4 | 3.4 | -0.05 (-1.45%) | 6,464,100 |
4 Jan 2023 | CNY | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | +0.01 (+0.29%) | 4,708,000 |
3 Jan 2023 | CNY | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | +0.04 (+1.18%) | 5,547,302 |
30 Dec 2022 | CNY | 3.37 | 3.41 | 3.31 | 3.4 | 3.4 | +0.05 (+1.49%) | 5,079,800 |
29 Dec 2022 | CNY | 3.38 | 3.42 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 4,637,300 |
28 Dec 2022 | CNY | 3.38 | 3.45 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 6,240,400 |
27 Dec 2022 | CNY | 3.4 | 3.4 | 3.33 | 3.38 | 3.38 | 0.0 (0.0%) | 3,311,000 |
26 Dec 2022 | CNY | 3.33 | 3.4 | 3.29 | 3.38 | 3.38 | +0.06 (+1.81%) | 5,682,600 |
23 Dec 2022 | CNY | 3.29 | 3.36 | 3.28 | 3.32 | 3.32 | 0.0 (0.0%) | 4,975,500 |
22 Dec 2022 | CNY | 3.4 | 3.43 | 3.28 | 3.32 | 3.32 | -0.08 (-2.35%) | 6,548,300 |
21 Dec 2022 | CNY | 3.43 | 3.47 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 4,697,600 |
20 Dec 2022 | CNY | 3.43 | 3.47 | 3.38 | 3.44 | 3.44 | +0.01 (+0.29%) | 4,917,100 |
19 Dec 2022 | CNY | 3.54 | 3.55 | 3.4 | 3.43 | 3.43 | -0.1 (-2.83%) | 8,433,813 |
16 Dec 2022 | CNY | 3.52 | 3.57 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 4,774,700 |
15 Dec 2022 | CNY | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.03 (-0.84%) | 4,808,500 |
14 Dec 2022 | CNY | 3.62 | 3.63 | 3.55 | 3.59 | 3.59 | -0.04 (-1.10%) | 7,054,802 |
13 Dec 2022 | CNY | 3.58 | 3.68 | 3.58 | 3.63 | 3.63 | +0.05 (+1.40%) | 8,823,100 |
12 Dec 2022 | CNY | 3.6 | 3.66 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 6,745,372 |
9 Dec 2022 | CNY | 3.68 | 3.71 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 8,693,660 |
8 Dec 2022 | CNY | 3.72 | 3.74 | 3.69 | 3.69 | 3.69 | -0.03 (-0.81%) | 7,693,290 |
7 Dec 2022 | CNY | 3.72 | 3.78 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 10,268,063 |
6 Dec 2022 | CNY | 3.78 | 3.78 | 3.71 | 3.72 | 3.72 | -0.04 (-1.06%) | 10,514,500 |
5 Dec 2022 | CNY | 3.76 | 3.79 | 3.71 | 3.76 | 3.76 | +0.02 (+0.53%) | 15,073,700 |
2 Dec 2022 | CNY | 3.78 | 3.79 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 14,405,900 |
1 Dec 2022 | CNY | 3.82 | 3.91 | 3.77 | 3.82 | 3.82 | -0.05 (-1.29%) | 26,553,510 |
30 Nov 2022 | CNY | 3.77 | 4.09 | 3.72 | 3.87 | 3.87 | +0.15 (+4.03%) | 43,915,162 |
29 Nov 2022 | CNY | 3.74 | 3.78 | 3.68 | 3.72 | 3.72 | -0.07 (-1.85%) | 22,171,300 |
28 Nov 2022 | CNY | 3.58 | 3.84 | 3.53 | 3.79 | 3.79 | +0.16 (+4.41%) | 32,582,350 |
25 Nov 2022 | CNY | 3.56 | 3.72 | 3.5 | 3.63 | 3.63 | +0.09 (+2.54%) | 17,098,627 |
24 Nov 2022 | CNY | 3.56 | 3.6 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 9,842,800 |