Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.71 | 3.75 | 3.64 | 3.69 | 3.69 | -0.04 (-1.07%) | 6,691,000 |
4 Jan 2023 | CNY | 3.7 | 3.83 | 3.7 | 3.73 | 3.73 | +0.04 (+1.08%) | 9,902,120 |
3 Jan 2023 | CNY | 3.55 | 3.69 | 3.51 | 3.69 | 3.69 | +0.18 (+5.13%) | 7,381,054 |
30 Dec 2022 | CNY | 3.47 | 3.53 | 3.43 | 3.51 | 3.51 | +0.03 (+0.86%) | 6,828,500 |
29 Dec 2022 | CNY | 3.53 | 3.61 | 3.43 | 3.48 | 3.48 | -0.07 (-1.97%) | 8,769,900 |
28 Dec 2022 | CNY | 3.72 | 3.74 | 3.55 | 3.55 | 3.55 | -0.19 (-5.08%) | 11,839,400 |
27 Dec 2022 | CNY | 3.74 | 3.78 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 5,951,300 |
26 Dec 2022 | CNY | 3.72 | 3.82 | 3.65 | 3.7 | 3.7 | -0.04 (-1.07%) | 8,808,212 |
23 Dec 2022 | CNY | 3.66 | 3.84 | 3.56 | 3.74 | 3.74 | +0.07 (+1.91%) | 11,263,500 |
22 Dec 2022 | CNY | 3.7 | 3.77 | 3.67 | 3.67 | 3.67 | -0.05 (-1.34%) | 7,385,380 |
21 Dec 2022 | CNY | 3.7 | 3.78 | 3.66 | 3.72 | 3.72 | +0.02 (+0.54%) | 11,311,600 |
20 Dec 2022 | CNY | 3.78 | 3.86 | 3.69 | 3.7 | 3.7 | -0.13 (-3.39%) | 18,041,000 |
19 Dec 2022 | CNY | 4.13 | 4.14 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 23,738,902 |
16 Dec 2022 | CNY | 4.03 | 4.14 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 25,775,907 |
15 Dec 2022 | CNY | 4.36 | 4.42 | 4.24 | 4.24 | 4.24 | -0.22 (-4.93%) | 11,806,400 |
14 Dec 2022 | CNY | 4.92 | 4.92 | 4.46 | 4.46 | 4.46 | -0.23 (-4.90%) | 37,089,006 |
13 Dec 2022 | CNY | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 2,163,800 |
12 Dec 2022 | CNY | 4.23 | 4.47 | 4.19 | 4.47 | 4.47 | +0.21 (+4.93%) | 12,662,800 |
9 Dec 2022 | CNY | 4.3 | 4.48 | 4.21 | 4.26 | 4.26 | -0.05 (-1.16%) | 12,190,200 |
8 Dec 2022 | CNY | 4.18 | 4.32 | 4.15 | 4.31 | 4.31 | +0.19 (+4.61%) | 10,877,883 |
7 Dec 2022 | CNY | 4.17 | 4.25 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 6,376,500 |
6 Dec 2022 | CNY | 4.06 | 4.28 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 9,325,400 |
5 Dec 2022 | CNY | 4.14 | 4.24 | 4.06 | 4.09 | 4.09 | -0.05 (-1.21%) | 12,175,322 |
2 Dec 2022 | CNY | 4.24 | 4.32 | 4.11 | 4.14 | 4.14 | -0.11 (-2.59%) | 15,956,298 |
1 Dec 2022 | CNY | 4.11 | 4.29 | 4.09 | 4.25 | 4.25 | +0.16 (+3.91%) | 20,122,299 |
30 Nov 2022 | CNY | 4 | 4.12 | 3.97 | 4.09 | 4.09 | +0.11 (+2.76%) | 16,119,438 |
29 Nov 2022 | CNY | 4.06 | 4.06 | 3.95 | 3.98 | 3.98 | +0.11 (+2.84%) | 32,780,380 |
28 Nov 2022 | CNY | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 1,261,402 |
25 Nov 2022 | CNY | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.18 (+5.13%) | 2,431,700 |
24 Nov 2022 | CNY | 3.6 | 3.67 | 3.51 | 3.51 | 3.51 | -0.18 (-4.88%) | 14,056,668 |