Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 3.85 | 3.94 | 3.83 | 3.93 | 3.93 | +0.08 (+2.08%) | 7,985,600 |
30 Dec 2022 | CNY | 3.83 | 3.85 | 3.82 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,353,883 |
29 Dec 2022 | CNY | 3.87 | 3.88 | 3.81 | 3.84 | 3.84 | -0.02 (-0.52%) | 6,135,100 |
28 Dec 2022 | CNY | 3.91 | 3.91 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 5,988,420 |
27 Dec 2022 | CNY | 3.92 | 3.92 | 3.87 | 3.91 | 3.91 | +0.01 (+0.26%) | 6,472,900 |
26 Dec 2022 | CNY | 3.89 | 3.9 | 3.85 | 3.9 | 3.9 | +0.02 (+0.52%) | 5,500,601 |
23 Dec 2022 | CNY | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | -0.03 (-0.77%) | 5,539,000 |
22 Dec 2022 | CNY | 3.98 | 4.01 | 3.88 | 3.91 | 3.91 | -0.06 (-1.51%) | 7,088,100 |
21 Dec 2022 | CNY | 4.04 | 4.04 | 3.93 | 3.97 | 3.97 | -0.06 (-1.49%) | 6,468,500 |
20 Dec 2022 | CNY | 3.96 | 4.06 | 3.94 | 4.03 | 4.03 | +0.06 (+1.51%) | 7,285,400 |
19 Dec 2022 | CNY | 4.1 | 4.14 | 3.96 | 3.97 | 3.97 | -0.15 (-3.64%) | 9,754,100 |
16 Dec 2022 | CNY | 4.11 | 4.13 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 6,425,000 |
15 Dec 2022 | CNY | 4.14 | 4.18 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 6,836,500 |
14 Dec 2022 | CNY | 4.21 | 4.22 | 4.12 | 4.14 | 4.14 | -0.05 (-1.19%) | 8,789,100 |
13 Dec 2022 | CNY | 4.19 | 4.22 | 4.16 | 4.19 | 4.19 | 0.0 (0.0%) | 5,722,500 |
12 Dec 2022 | CNY | 4.3 | 4.3 | 4.18 | 4.19 | 4.19 | -0.11 (-2.56%) | 10,906,558 |
9 Dec 2022 | CNY | 4.27 | 4.33 | 4.23 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,585,560 |
8 Dec 2022 | CNY | 4.26 | 4.31 | 4.22 | 4.29 | 4.29 | +0.04 (+0.94%) | 7,622,557 |
7 Dec 2022 | CNY | 4.26 | 4.28 | 4.22 | 4.25 | 4.25 | -0.03 (-0.70%) | 8,056,300 |
6 Dec 2022 | CNY | 4.35 | 4.36 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 9,861,800 |
5 Dec 2022 | CNY | 4.28 | 4.36 | 4.26 | 4.36 | 4.36 | +0.08 (+1.87%) | 13,206,325 |
2 Dec 2022 | CNY | 4.27 | 4.29 | 4.24 | 4.28 | 4.28 | +0.01 (+0.23%) | 8,685,530 |
1 Dec 2022 | CNY | 4.3 | 4.33 | 4.26 | 4.27 | 4.27 | -0.03 (-0.70%) | 9,274,800 |
30 Nov 2022 | CNY | 4.34 | 4.36 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 8,637,900 |
29 Nov 2022 | CNY | 4.26 | 4.33 | 4.24 | 4.33 | 4.33 | +0.1 (+2.36%) | 10,081,131 |
28 Nov 2022 | CNY | 4.19 | 4.23 | 4.15 | 4.23 | 4.23 | -0.01 (-0.24%) | 9,673,925 |
25 Nov 2022 | CNY | 4.24 | 4.29 | 4.22 | 4.24 | 4.24 | -0.03 (-0.70%) | 7,248,438 |
24 Nov 2022 | CNY | 4.28 | 4.32 | 4.24 | 4.27 | 4.27 | +0.01 (+0.23%) | 9,656,301 |
23 Nov 2022 | CNY | 4.27 | 4.28 | 4.16 | 4.26 | 4.26 | +0.01 (+0.24%) | 13,170,700 |
22 Nov 2022 | CNY | 4.27 | 4.35 | 4.22 | 4.25 | 4.25 | -0.02 (-0.47%) | 14,051,100 |