Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 3.55 | 3.71 | 3.55 | 3.68 | 3.68 | +0.11 (+3.08%) | 23,247,000 |
3 Jan 2023 | CNY | 3.52 | 3.58 | 3.49 | 3.57 | 3.57 | +0.06 (+1.71%) | 14,812,400 |
30 Dec 2022 | CNY | 3.51 | 3.54 | 3.46 | 3.51 | 3.51 | +0.01 (+0.29%) | 14,140,700 |
29 Dec 2022 | CNY | 3.62 | 3.63 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 18,479,400 |
28 Dec 2022 | CNY | 3.59 | 3.66 | 3.54 | 3.61 | 3.61 | +0.01 (+0.28%) | 17,549,500 |
27 Dec 2022 | CNY | 3.56 | 3.65 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 19,539,400 |
26 Dec 2022 | CNY | 3.63 | 3.65 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 19,600,424 |
23 Dec 2022 | CNY | 3.64 | 3.73 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 18,759,200 |
22 Dec 2022 | CNY | 3.7 | 3.82 | 3.62 | 3.62 | 3.62 | -0.05 (-1.36%) | 28,979,000 |
21 Dec 2022 | CNY | 3.71 | 3.76 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 33,123,204 |
20 Dec 2022 | CNY | 3.8 | 3.82 | 3.6 | 3.71 | 3.71 | -0.29 (-7.25%) | 80,883,624 |
19 Dec 2022 | CNY | 3.95 | 4.16 | 3.89 | 4 | 4 | +0.22 (+5.82%) | 109,303,864 |
16 Dec 2022 | CNY | 3.74 | 3.82 | 3.71 | 3.78 | 3.78 | +0.04 (+1.07%) | 24,460,700 |
15 Dec 2022 | CNY | 3.71 | 3.76 | 3.64 | 3.74 | 3.74 | +0.04 (+1.08%) | 15,573,600 |
14 Dec 2022 | CNY | 3.74 | 3.75 | 3.68 | 3.7 | 3.7 | -0.06 (-1.60%) | 12,130,300 |
13 Dec 2022 | CNY | 3.68 | 3.78 | 3.65 | 3.76 | 3.76 | +0.09 (+2.45%) | 20,625,820 |
12 Dec 2022 | CNY | 3.7 | 3.75 | 3.64 | 3.67 | 3.67 | -0.09 (-2.39%) | 20,987,500 |
9 Dec 2022 | CNY | 3.79 | 3.87 | 3.73 | 3.76 | 3.76 | -0.02 (-0.53%) | 22,921,500 |
8 Dec 2022 | CNY | 3.71 | 3.81 | 3.7 | 3.78 | 3.78 | +0.03 (+0.80%) | 27,698,300 |
7 Dec 2022 | CNY | 3.71 | 3.77 | 3.66 | 3.75 | 3.75 | 0.0 (0.0%) | 23,319,620 |
6 Dec 2022 | CNY | 3.79 | 3.84 | 3.71 | 3.75 | 3.75 | -0.09 (-2.34%) | 32,244,260 |
5 Dec 2022 | CNY | 3.8 | 3.93 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 35,530,620 |
2 Dec 2022 | CNY | 3.82 | 3.87 | 3.72 | 3.8 | 3.8 | -0.07 (-1.81%) | 46,972,264 |
1 Dec 2022 | CNY | 3.9 | 3.96 | 3.78 | 3.87 | 3.87 | -0.02 (-0.51%) | 64,515,540 |
30 Nov 2022 | CNY | 4.11 | 4.13 | 3.87 | 3.89 | 3.89 | -0.17 (-4.19%) | 97,154,240 |
29 Nov 2022 | CNY | 4.04 | 4.14 | 3.9 | 4.06 | 4.06 | +0.21 (+5.45%) | 121,146,335 |
28 Nov 2022 | CNY | 3.96 | 3.96 | 3.78 | 3.85 | 3.85 | -0.35 (-8.33%) | 113,166,344 |
25 Nov 2022 | CNY | 3.95 | 4.4 | 3.93 | 4.2 | 4.2 | +0.18 (+4.48%) | 158,255,080 |
24 Nov 2022 | CNY | 3.87 | 4.24 | 3.87 | 4.02 | 4.02 | +0.17 (+4.42%) | 151,417,769 |
23 Nov 2022 | CNY | 3.73 | 4.05 | 3.73 | 3.85 | 3.85 | +0.07 (+1.85%) | 79,722,831 |