Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 3.97 | 4.06 | 3.9 | 3.92 | 3.92 | -0.07 (-1.75%) | 47,887,600 |
26 Dec 2022 | CNY | 4.08 | 4.1 | 3.94 | 3.99 | 3.99 | -0.08 (-1.97%) | 36,672,722 |
23 Dec 2022 | CNY | 4 | 4.14 | 4 | 4.07 | 4.07 | +0.02 (+0.49%) | 32,079,115 |
22 Dec 2022 | CNY | 4.2 | 4.29 | 4.02 | 4.05 | 4.05 | -0.09 (-2.17%) | 52,989,718 |
21 Dec 2022 | CNY | 4.04 | 4.25 | 4.02 | 4.14 | 4.14 | +0.08 (+1.97%) | 51,623,672 |
20 Dec 2022 | CNY | 4.16 | 4.21 | 4.04 | 4.06 | 4.06 | -0.27 (-6.24%) | 91,837,971 |
19 Dec 2022 | CNY | 4.47 | 4.61 | 4.22 | 4.33 | 4.33 | -0.11 (-2.48%) | 82,651,536 |
16 Dec 2022 | CNY | 4.55 | 4.72 | 4.38 | 4.44 | 4.44 | -0.09 (-1.99%) | 118,996,156 |
15 Dec 2022 | CNY | 4.43 | 4.58 | 4.3 | 4.53 | 4.53 | +0.12 (+2.72%) | 82,467,115 |
14 Dec 2022 | CNY | 4.6 | 4.61 | 4.35 | 4.41 | 4.41 | -0.25 (-5.36%) | 126,078,993 |
13 Dec 2022 | CNY | 4.23 | 4.66 | 4.18 | 4.66 | 4.66 | +0.42 (+9.91%) | 138,311,859 |
12 Dec 2022 | CNY | 4.21 | 4.32 | 4.13 | 4.24 | 4.24 | -0.13 (-2.97%) | 66,621,069 |
9 Dec 2022 | CNY | 4.31 | 4.48 | 4.25 | 4.37 | 4.37 | +0.02 (+0.46%) | 89,798,697 |
8 Dec 2022 | CNY | 4.32 | 4.45 | 4.19 | 4.35 | 4.35 | 0.0 (0.0%) | 92,398,227 |
7 Dec 2022 | CNY | 4.32 | 4.43 | 4.21 | 4.35 | 4.35 | -0.04 (-0.91%) | 83,147,232 |
6 Dec 2022 | CNY | 4.44 | 4.62 | 4.28 | 4.39 | 4.39 | -0.26 (-5.59%) | 134,598,611 |
5 Dec 2022 | CNY | 4.56 | 4.75 | 4.41 | 4.65 | 4.65 | +0.18 (+4.03%) | 181,626,412 |
2 Dec 2022 | CNY | 4.4 | 4.85 | 4.18 | 4.47 | 4.47 | -0.17 (-3.66%) | 225,674,234 |
1 Dec 2022 | CNY | 4.26 | 4.64 | 4.14 | 4.64 | 4.64 | +0.42 (+9.95%) | 270,026,114 |
30 Nov 2022 | CNY | 4.19 | 4.61 | 4.15 | 4.22 | 4.22 | +0.03 (+0.72%) | 231,675,858 |
29 Nov 2022 | CNY | 4.19 | 4.19 | 4.04 | 4.19 | 4.19 | +0.38 (+9.97%) | 154,292,667 |
28 Nov 2022 | CNY | 3.56 | 3.84 | 3.51 | 3.81 | 3.81 | +0.19 (+5.25%) | 117,843,834 |
25 Nov 2022 | CNY | 3.48 | 3.71 | 3.45 | 3.62 | 3.62 | +0.14 (+4.02%) | 87,203,770 |
24 Nov 2022 | CNY | 3.46 | 3.54 | 3.42 | 3.48 | 3.48 | +0.09 (+2.65%) | 38,254,784 |
23 Nov 2022 | CNY | 3.35 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 21,053,867 |
22 Nov 2022 | CNY | 3.42 | 3.45 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 23,891,537 |
21 Nov 2022 | CNY | 3.43 | 3.44 | 3.34 | 3.38 | 3.38 | -0.03 (-0.88%) | 24,103,244 |
18 Nov 2022 | CNY | 3.56 | 3.57 | 3.41 | 3.41 | 3.41 | -0.08 (-2.29%) | 25,142,700 |
17 Nov 2022 | CNY | 3.47 | 3.55 | 3.43 | 3.49 | 3.49 | +0.03 (+0.87%) | 31,910,300 |
16 Nov 2022 | CNY | 3.52 | 3.57 | 3.44 | 3.46 | 3.46 | -0.06 (-1.70%) | 32,872,500 |