Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.21 | 4.39 | 4.19 | 4.33 | 4.33 | +0.13 (+3.10%) | 45,107,318 |
4 Jan 2023 | CNY | 4.17 | 4.25 | 4.13 | 4.2 | 4.2 | +0.04 (+0.96%) | 21,548,048 |
3 Jan 2023 | CNY | 4.09 | 4.2 | 4.09 | 4.16 | 4.16 | +0.08 (+1.96%) | 23,518,717 |
30 Dec 2022 | CNY | 4.06 | 4.11 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 14,126,010 |
29 Dec 2022 | CNY | 4.15 | 4.16 | 4.07 | 4.08 | 4.08 | -0.07 (-1.69%) | 18,151,832 |
28 Dec 2022 | CNY | 4.18 | 4.24 | 4.14 | 4.15 | 4.15 | -0.05 (-1.19%) | 21,717,178 |
27 Dec 2022 | CNY | 4.14 | 4.28 | 4.1 | 4.2 | 4.2 | +0.06 (+1.45%) | 37,228,481 |
26 Dec 2022 | CNY | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | +0.08 (+1.97%) | 17,587,103 |
23 Dec 2022 | CNY | 4.05 | 4.11 | 4.01 | 4.06 | 4.06 | 0.0 (0.0%) | 19,089,881 |
22 Dec 2022 | CNY | 4.13 | 4.19 | 4.05 | 4.06 | 4.06 | -0.05 (-1.22%) | 25,769,100 |
21 Dec 2022 | CNY | 4.17 | 4.22 | 4.09 | 4.11 | 4.11 | -0.04 (-0.96%) | 23,403,372 |
20 Dec 2022 | CNY | 4.15 | 4.2 | 4.08 | 4.15 | 4.15 | 0.0 (0.0%) | 23,790,300 |
19 Dec 2022 | CNY | 4.36 | 4.41 | 4.13 | 4.15 | 4.15 | -0.25 (-5.68%) | 48,853,716 |
16 Dec 2022 | CNY | 4.45 | 4.52 | 4.3 | 4.4 | 4.4 | -0.13 (-2.87%) | 49,470,883 |
15 Dec 2022 | CNY | 4.38 | 4.69 | 4.38 | 4.53 | 4.53 | +0.11 (+2.49%) | 50,248,113 |
14 Dec 2022 | CNY | 4.45 | 4.63 | 4.38 | 4.42 | 4.42 | -0.11 (-2.43%) | 68,912,180 |
13 Dec 2022 | CNY | 5.27 | 5.3 | 4.5 | 4.53 | 4.53 | -0.46 (-9.22%) | 132,860,788 |
12 Dec 2022 | CNY | 4.78 | 5.07 | 4.75 | 4.99 | 4.99 | +0.21 (+4.39%) | 64,592,463 |
9 Dec 2022 | CNY | 4.85 | 4.89 | 4.76 | 4.78 | 4.78 | -0.09 (-1.85%) | 33,183,499 |
8 Dec 2022 | CNY | 4.89 | 4.99 | 4.83 | 4.87 | 4.87 | -0.02 (-0.41%) | 30,917,248 |
7 Dec 2022 | CNY | 4.68 | 4.94 | 4.67 | 4.89 | 4.89 | +0.15 (+3.16%) | 55,029,695 |
6 Dec 2022 | CNY | 4.74 | 4.85 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 37,015,904 |
5 Dec 2022 | CNY | 4.7 | 4.76 | 4.64 | 4.72 | 4.72 | +0.12 (+2.61%) | 47,827,061 |
2 Dec 2022 | CNY | 4.58 | 4.69 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 43,346,959 |
1 Dec 2022 | CNY | 4.39 | 4.65 | 4.39 | 4.56 | 4.56 | +0.17 (+3.87%) | 50,069,969 |
30 Nov 2022 | CNY | 4.49 | 4.5 | 4.37 | 4.39 | 4.39 | -0.08 (-1.79%) | 23,498,901 |
29 Nov 2022 | CNY | 4.4 | 4.52 | 4.37 | 4.47 | 4.47 | +0.06 (+1.36%) | 27,679,256 |
28 Nov 2022 | CNY | 4.48 | 4.5 | 4.38 | 4.41 | 4.41 | -0.12 (-2.65%) | 27,242,846 |
25 Nov 2022 | CNY | 4.5 | 4.56 | 4.42 | 4.53 | 4.53 | -0.02 (-0.44%) | 25,677,668 |
24 Nov 2022 | CNY | 4.58 | 4.7 | 4.51 | 4.55 | 4.55 | +0.01 (+0.22%) | 40,981,050 |