Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 3.66 | 3.72 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 45,728,467 |
3 Jan 2023 | CNY | 3.46 | 3.68 | 3.46 | 3.66 | 3.66 | +0.2 (+5.78%) | 52,033,358 |
30 Dec 2022 | CNY | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | +0.04 (+1.17%) | 21,031,587 |
29 Dec 2022 | CNY | 3.36 | 3.47 | 3.36 | 3.42 | 3.42 | +0.04 (+1.18%) | 28,037,593 |
28 Dec 2022 | CNY | 3.42 | 3.42 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 21,543,262 |
27 Dec 2022 | CNY | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -0.04 (-1.16%) | 19,917,800 |
26 Dec 2022 | CNY | 3.47 | 3.49 | 3.43 | 3.46 | 3.46 | +0.01 (+0.29%) | 19,747,100 |
23 Dec 2022 | CNY | 3.31 | 3.48 | 3.3 | 3.45 | 3.45 | +0.11 (+3.29%) | 35,144,965 |
22 Dec 2022 | CNY | 3.43 | 3.46 | 3.32 | 3.34 | 3.34 | -0.1 (-2.91%) | 31,020,539 |
21 Dec 2022 | CNY | 3.42 | 3.48 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 26,872,030 |
20 Dec 2022 | CNY | 3.49 | 3.55 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 27,842,891 |
19 Dec 2022 | CNY | 3.54 | 3.6 | 3.45 | 3.48 | 3.48 | -0.07 (-1.97%) | 35,618,500 |
16 Dec 2022 | CNY | 3.64 | 3.66 | 3.54 | 3.55 | 3.55 | -0.09 (-2.47%) | 45,954,685 |
15 Dec 2022 | CNY | 3.6 | 3.68 | 3.55 | 3.64 | 3.64 | +0.09 (+2.54%) | 73,043,373 |
14 Dec 2022 | CNY | 3.65 | 3.74 | 3.54 | 3.55 | 3.55 | -0.19 (-5.08%) | 133,933,219 |
13 Dec 2022 | CNY | 3.92 | 4.06 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 202,691,549 |
12 Dec 2022 | CNY | 3.85 | 3.98 | 3.73 | 3.78 | 3.78 | +0.16 (+4.42%) | 236,555,786 |
9 Dec 2022 | CNY | 3.65 | 3.69 | 3.57 | 3.62 | 3.62 | -0.06 (-1.63%) | 59,273,231 |
8 Dec 2022 | CNY | 3.61 | 3.71 | 3.54 | 3.68 | 3.68 | +0.1 (+2.79%) | 95,572,488 |
7 Dec 2022 | CNY | 3.45 | 3.6 | 3.42 | 3.58 | 3.58 | +0.13 (+3.77%) | 77,227,015 |
6 Dec 2022 | CNY | 3.45 | 3.47 | 3.42 | 3.45 | 3.45 | -0.01 (-0.29%) | 23,832,096 |
5 Dec 2022 | CNY | 3.41 | 3.51 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 37,269,519 |
2 Dec 2022 | CNY | 3.35 | 3.43 | 3.33 | 3.42 | 3.42 | +0.06 (+1.79%) | 33,945,000 |
1 Dec 2022 | CNY | 3.33 | 3.36 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 25,472,737 |
30 Nov 2022 | CNY | 3.38 | 3.39 | 3.31 | 3.32 | 3.32 | -0.07 (-2.06%) | 28,202,527 |
29 Nov 2022 | CNY | 3.38 | 3.4 | 3.34 | 3.39 | 3.39 | -0.01 (-0.29%) | 35,230,080 |
28 Nov 2022 | CNY | 3.28 | 3.58 | 3.26 | 3.4 | 3.4 | +0.1 (+3.03%) | 57,484,206 |
25 Nov 2022 | CNY | 3.27 | 3.34 | 3.25 | 3.3 | 3.3 | +0.01 (+0.30%) | 25,238,357 |
24 Nov 2022 | CNY | 3.33 | 3.39 | 3.28 | 3.29 | 3.29 | -0.06 (-1.79%) | 30,643,826 |
23 Nov 2022 | CNY | 3.43 | 3.44 | 3.3 | 3.35 | 3.35 | -0.06 (-1.76%) | 39,144,312 |