Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.38 | 4.43 | 4.36 | 4.39 | 4.39 | +0.03 (+0.69%) | 10,216,497 |
4 Jan 2023 | CNY | 4.36 | 4.42 | 4.3 | 4.36 | 4.36 | 0.0 (0.0%) | 14,507,300 |
3 Jan 2023 | CNY | 4 | 4.43 | 3.95 | 4.36 | 4.36 | +0.22 (+5.31%) | 33,320,048 |
30 Dec 2022 | CNY | 4.19 | 4.32 | 4.11 | 4.14 | 4.14 | -0.09 (-2.13%) | 18,530,319 |
29 Dec 2022 | CNY | 4.15 | 4.29 | 4.08 | 4.23 | 4.23 | +0.07 (+1.68%) | 31,715,084 |
28 Dec 2022 | CNY | 3.97 | 4.16 | 3.94 | 4.16 | 4.16 | +0.18 (+4.52%) | 15,260,216 |
27 Dec 2022 | CNY | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,640,100 |
26 Dec 2022 | CNY | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | +0.02 (+0.51%) | 2,942,066 |
23 Dec 2022 | CNY | 3.9 | 4.05 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 9,129,200 |
22 Dec 2022 | CNY | 4.03 | 4.04 | 3.94 | 3.97 | 3.97 | -0.03 (-0.75%) | 4,041,100 |
21 Dec 2022 | CNY | 4.04 | 4.04 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 5,482,556 |
20 Dec 2022 | CNY | 4.14 | 4.14 | 4.01 | 4.03 | 4.03 | -0.07 (-1.71%) | 4,467,800 |
19 Dec 2022 | CNY | 4.19 | 4.25 | 4.08 | 4.1 | 4.1 | -0.1 (-2.38%) | 10,982,443 |
16 Dec 2022 | CNY | 4.23 | 4.26 | 4.17 | 4.2 | 4.2 | -0.02 (-0.47%) | 4,737,400 |
15 Dec 2022 | CNY | 4.18 | 4.23 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 6,067,549 |
14 Dec 2022 | CNY | 4.15 | 4.2 | 4.15 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,392,465 |
13 Dec 2022 | CNY | 4.17 | 4.2 | 4.15 | 4.17 | 4.17 | -0.01 (-0.24%) | 3,599,432 |
12 Dec 2022 | CNY | 4.22 | 4.25 | 4.17 | 4.18 | 4.18 | -0.04 (-0.95%) | 3,598,700 |
9 Dec 2022 | CNY | 4.25 | 4.32 | 4.17 | 4.22 | 4.22 | -0.02 (-0.47%) | 10,068,644 |
8 Dec 2022 | CNY | 4.24 | 4.28 | 4.22 | 4.24 | 4.24 | -0.02 (-0.47%) | 5,260,112 |
7 Dec 2022 | CNY | 4.27 | 4.29 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,940,798 |
6 Dec 2022 | CNY | 4.3 | 4.34 | 4.25 | 4.3 | 4.3 | 0.0 (0.0%) | 9,862,308 |
5 Dec 2022 | CNY | 4.27 | 4.3 | 4.24 | 4.3 | 4.3 | +0.04 (+0.94%) | 6,260,200 |
2 Dec 2022 | CNY | 4.24 | 4.29 | 4.18 | 4.26 | 4.26 | +0.02 (+0.47%) | 6,722,116 |
1 Dec 2022 | CNY | 4.28 | 4.33 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 5,569,200 |
30 Nov 2022 | CNY | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | +0.05 (+1.18%) | 7,072,702 |
29 Nov 2022 | CNY | 4.13 | 4.29 | 4.12 | 4.22 | 4.22 | +0.09 (+2.18%) | 8,931,796 |
28 Nov 2022 | CNY | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.09 (-2.13%) | 5,333,400 |
25 Nov 2022 | CNY | 4.2 | 4.3 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 8,413,490 |
24 Nov 2022 | CNY | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | +0.01 (+0.24%) | 3,776,500 |