Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 3.55 | 3.61 | 3.53 | 3.55 | 3.55 | -0.02 (-0.56%) | 16,259,681 |
3 Jan 2023 | CNY | 3.55 | 3.57 | 3.51 | 3.57 | 3.57 | +0.04 (+1.13%) | 16,866,040 |
30 Dec 2022 | CNY | 3.44 | 3.55 | 3.41 | 3.53 | 3.53 | +0.12 (+3.52%) | 21,937,063 |
29 Dec 2022 | CNY | 3.47 | 3.52 | 3.41 | 3.41 | 3.41 | -0.12 (-3.40%) | 22,383,207 |
28 Dec 2022 | CNY | 3.6 | 3.76 | 3.48 | 3.53 | 3.53 | -0.08 (-2.22%) | 40,572,614 |
27 Dec 2022 | CNY | 3.46 | 3.8 | 3.45 | 3.61 | 3.61 | +0.15 (+4.34%) | 52,153,017 |
26 Dec 2022 | CNY | 3.45 | 3.46 | 3.41 | 3.46 | 3.46 | +0.03 (+0.87%) | 8,794,000 |
23 Dec 2022 | CNY | 3.4 | 3.47 | 3.38 | 3.43 | 3.43 | +0.01 (+0.29%) | 10,336,891 |
22 Dec 2022 | CNY | 3.52 | 3.52 | 3.39 | 3.42 | 3.42 | -0.07 (-2.01%) | 12,065,890 |
21 Dec 2022 | CNY | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 10,063,759 |
20 Dec 2022 | CNY | 3.52 | 3.57 | 3.45 | 3.56 | 3.56 | +0.05 (+1.42%) | 12,751,081 |
19 Dec 2022 | CNY | 3.56 | 3.63 | 3.49 | 3.51 | 3.51 | -0.09 (-2.50%) | 15,172,640 |
16 Dec 2022 | CNY | 3.67 | 3.69 | 3.58 | 3.6 | 3.6 | -0.09 (-2.44%) | 12,493,970 |
15 Dec 2022 | CNY | 3.62 | 3.7 | 3.61 | 3.69 | 3.69 | +0.06 (+1.65%) | 13,207,338 |
14 Dec 2022 | CNY | 3.69 | 3.72 | 3.61 | 3.63 | 3.63 | -0.06 (-1.63%) | 15,243,771 |
13 Dec 2022 | CNY | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 12,389,480 |
12 Dec 2022 | CNY | 3.74 | 3.76 | 3.68 | 3.69 | 3.69 | -0.06 (-1.60%) | 17,916,504 |
9 Dec 2022 | CNY | 3.76 | 3.81 | 3.71 | 3.75 | 3.75 | -0.02 (-0.53%) | 18,735,035 |
8 Dec 2022 | CNY | 3.8 | 3.81 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 14,806,440 |
7 Dec 2022 | CNY | 3.81 | 3.84 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 21,254,494 |
6 Dec 2022 | CNY | 3.84 | 3.85 | 3.79 | 3.81 | 3.81 | -0.03 (-0.78%) | 19,015,235 |
5 Dec 2022 | CNY | 3.76 | 3.88 | 3.76 | 3.84 | 3.84 | +0.08 (+2.13%) | 31,642,596 |
2 Dec 2022 | CNY | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 19,489,357 |
1 Dec 2022 | CNY | 3.81 | 3.83 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 24,762,600 |
30 Nov 2022 | CNY | 3.77 | 3.84 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 27,565,312 |
29 Nov 2022 | CNY | 3.71 | 3.79 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 28,155,182 |
28 Nov 2022 | CNY | 3.7 | 3.75 | 3.61 | 3.73 | 3.73 | 0.0 (0.0%) | 25,317,996 |
25 Nov 2022 | CNY | 3.67 | 3.79 | 3.65 | 3.73 | 3.73 | +0.02 (+0.54%) | 29,900,387 |
24 Nov 2022 | CNY | 3.79 | 3.8 | 3.67 | 3.71 | 3.71 | -0.06 (-1.59%) | 27,675,420 |
23 Nov 2022 | CNY | 3.73 | 3.77 | 3.67 | 3.77 | 3.77 | +0.05 (+1.34%) | 34,834,340 |