Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.02 | 4.1 | 3.98 | 4.06 | 4.06 | +0.03 (+0.74%) | 36,122,756 |
3 Jan 2023 | CNY | 3.88 | 4.03 | 3.87 | 4.03 | 4.03 | +0.03 (+0.75%) | 59,419,831 |
30 Dec 2022 | CNY | 3.71 | 4.11 | 3.71 | 4 | 4 | +0.26 (+6.95%) | 79,801,654 |
29 Dec 2022 | CNY | 3.78 | 3.88 | 3.74 | 3.74 | 3.74 | -0.02 (-0.53%) | 14,504,400 |
28 Dec 2022 | CNY | 3.8 | 3.82 | 3.73 | 3.76 | 3.76 | -0.04 (-1.05%) | 10,371,400 |
27 Dec 2022 | CNY | 3.86 | 3.86 | 3.78 | 3.8 | 3.8 | -0.04 (-1.04%) | 9,888,706 |
26 Dec 2022 | CNY | 3.88 | 3.88 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 10,057,700 |
23 Dec 2022 | CNY | 3.75 | 3.84 | 3.73 | 3.81 | 3.81 | +0.05 (+1.33%) | 11,884,738 |
22 Dec 2022 | CNY | 3.86 | 3.89 | 3.75 | 3.76 | 3.76 | -0.07 (-1.83%) | 13,872,700 |
21 Dec 2022 | CNY | 3.95 | 3.95 | 3.82 | 3.83 | 3.83 | -0.11 (-2.79%) | 12,500,700 |
20 Dec 2022 | CNY | 3.91 | 3.94 | 3.81 | 3.94 | 3.94 | +0.04 (+1.03%) | 12,591,600 |
19 Dec 2022 | CNY | 3.92 | 3.97 | 3.87 | 3.9 | 3.9 | -0.04 (-1.02%) | 14,806,200 |
16 Dec 2022 | CNY | 4.05 | 4.05 | 3.92 | 3.94 | 3.94 | -0.12 (-2.96%) | 16,939,851 |
15 Dec 2022 | CNY | 4.01 | 4.06 | 3.95 | 4.06 | 4.06 | +0.05 (+1.25%) | 15,377,603 |
14 Dec 2022 | CNY | 4.02 | 4.07 | 4 | 4.01 | 4.01 | -0.07 (-1.72%) | 18,285,200 |
13 Dec 2022 | CNY | 4.08 | 4.21 | 4.03 | 4.08 | 4.08 | +0.07 (+1.75%) | 34,376,000 |
12 Dec 2022 | CNY | 4.07 | 4.09 | 4.01 | 4.01 | 4.01 | -0.09 (-2.20%) | 16,788,108 |
9 Dec 2022 | CNY | 4.13 | 4.15 | 4.04 | 4.1 | 4.1 | -0.03 (-0.73%) | 19,592,081 |
8 Dec 2022 | CNY | 4.18 | 4.22 | 4.11 | 4.13 | 4.13 | -0.1 (-2.36%) | 28,615,401 |
7 Dec 2022 | CNY | 4.21 | 4.26 | 4.14 | 4.23 | 4.23 | +0.03 (+0.71%) | 45,850,875 |
6 Dec 2022 | CNY | 4.3 | 4.4 | 4.18 | 4.2 | 4.2 | -0.05 (-1.18%) | 94,004,914 |
5 Dec 2022 | CNY | 3.87 | 4.25 | 3.87 | 4.25 | 4.25 | +0.39 (+10.10%) | 34,195,154 |
2 Dec 2022 | CNY | 3.8 | 3.9 | 3.79 | 3.86 | 3.86 | +0.06 (+1.58%) | 21,770,035 |
1 Dec 2022 | CNY | 3.9 | 3.9 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 17,563,400 |
30 Nov 2022 | CNY | 3.8 | 3.85 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 20,741,280 |
29 Nov 2022 | CNY | 3.69 | 3.83 | 3.68 | 3.8 | 3.8 | +0.09 (+2.43%) | 26,677,302 |
28 Nov 2022 | CNY | 3.67 | 3.82 | 3.67 | 3.71 | 3.71 | -0.37 (-9.07%) | 59,705,309 |
25 Nov 2022 | CNY | 4.15 | 4.18 | 4.08 | 4.08 | 4.08 | -0.13 (-3.09%) | 23,038,420 |
24 Nov 2022 | CNY | 4.12 | 4.21 | 4.08 | 4.21 | 4.21 | +0.03 (+0.72%) | 33,028,266 |
23 Nov 2022 | CNY | 4.26 | 4.26 | 4.08 | 4.18 | 4.18 | -0.17 (-3.91%) | 48,516,203 |