Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | CNY | 3.48 | 3.52 | 3.47 | 3.51 | 3.51 | +0.02 (+0.57%) | 16,150,461 |
13 Jan 2023 | CNY | 3.5 | 3.52 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 14,708,819 |
12 Jan 2023 | CNY | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | +0.06 (+1.73%) | 20,389,919 |
11 Jan 2023 | CNY | 3.51 | 3.53 | 3.46 | 3.46 | 3.46 | -0.04 (-1.14%) | 23,544,495 |
10 Jan 2023 | CNY | 3.62 | 3.62 | 3.48 | 3.5 | 3.5 | -0.12 (-3.31%) | 45,414,235 |
9 Jan 2023 | CNY | 3.69 | 3.7 | 3.61 | 3.62 | 3.62 | -0.05 (-1.36%) | 31,211,592 |
6 Jan 2023 | CNY | 3.69 | 3.72 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 39,370,223 |
5 Jan 2023 | CNY | 3.76 | 3.76 | 3.66 | 3.72 | 3.72 | -0.07 (-1.85%) | 54,049,603 |
4 Jan 2023 | CNY | 3.72 | 3.86 | 3.69 | 3.79 | 3.79 | +0.07 (+1.88%) | 83,236,460 |
3 Jan 2023 | CNY | 3.64 | 3.74 | 3.61 | 3.72 | 3.72 | +0.06 (+1.64%) | 51,057,097 |
30 Dec 2022 | CNY | 3.64 | 3.72 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 29,835,808 |
29 Dec 2022 | CNY | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -0.12 (-3.19%) | 44,320,947 |
28 Dec 2022 | CNY | 3.65 | 3.82 | 3.6 | 3.76 | 3.76 | +0.08 (+2.17%) | 70,860,120 |
27 Dec 2022 | CNY | 3.7 | 3.75 | 3.61 | 3.68 | 3.68 | +0.04 (+1.10%) | 42,401,631 |
26 Dec 2022 | CNY | 3.56 | 3.68 | 3.53 | 3.64 | 3.64 | +0.07 (+1.96%) | 43,579,073 |
23 Dec 2022 | CNY | 3.6 | 3.64 | 3.53 | 3.57 | 3.57 | -0.07 (-1.92%) | 42,439,166 |
22 Dec 2022 | CNY | 3.58 | 3.75 | 3.52 | 3.64 | 3.64 | +0.07 (+1.96%) | 77,338,971 |
21 Dec 2022 | CNY | 3.6 | 3.61 | 3.52 | 3.57 | 3.57 | -0.05 (-1.38%) | 40,734,789 |
20 Dec 2022 | CNY | 3.6 | 3.65 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 38,737,491 |
19 Dec 2022 | CNY | 3.68 | 3.71 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 46,276,554 |
16 Dec 2022 | CNY | 3.71 | 3.74 | 3.66 | 3.66 | 3.66 | -0.05 (-1.35%) | 55,457,558 |
15 Dec 2022 | CNY | 3.8 | 3.84 | 3.68 | 3.71 | 3.71 | -0.11 (-2.88%) | 109,895,410 |
14 Dec 2022 | CNY | 3.84 | 4.09 | 3.79 | 3.82 | 3.82 | -0.01 (-0.26%) | 231,879,149 |
13 Dec 2022 | CNY | 3.47 | 3.83 | 3.44 | 3.83 | 3.83 | +0.35 (+10.06%) | 105,380,570 |
12 Dec 2022 | CNY | 3.53 | 3.6 | 3.46 | 3.48 | 3.48 | -0.09 (-2.52%) | 28,487,317 |
9 Dec 2022 | CNY | 3.57 | 3.66 | 3.53 | 3.57 | 3.57 | -0.01 (-0.28%) | 39,459,624 |
8 Dec 2022 | CNY | 3.63 | 3.65 | 3.54 | 3.58 | 3.58 | +0.05 (+1.42%) | 52,749,865 |
7 Dec 2022 | CNY | 3.51 | 3.58 | 3.47 | 3.53 | 3.53 | +0.06 (+1.73%) | 38,604,082 |
6 Dec 2022 | CNY | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -0.07 (-1.98%) | 26,956,565 |
5 Dec 2022 | CNY | 3.53 | 3.54 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 26,494,385 |