Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | CNY | 3.64 | 3.67 | 3.52 | 3.63 | 3.63 | -0.01 (-0.27%) | 63,556,793 |
13 Jan 2023 | CNY | 3.65 | 3.66 | 3.61 | 3.64 | 3.64 | 0.0 (0.0%) | 27,357,875 |
12 Jan 2023 | CNY | 3.65 | 3.67 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 30,601,740 |
11 Jan 2023 | CNY | 3.68 | 3.71 | 3.63 | 3.67 | 3.67 | -0.01 (-0.27%) | 48,552,775 |
10 Jan 2023 | CNY | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 37,781,106 |
9 Jan 2023 | CNY | 3.74 | 3.8 | 3.73 | 3.74 | 3.74 | +0.01 (+0.27%) | 42,926,999 |
6 Jan 2023 | CNY | 3.71 | 3.8 | 3.69 | 3.73 | 3.73 | +0.03 (+0.81%) | 64,619,558 |
5 Jan 2023 | CNY | 3.69 | 3.72 | 3.65 | 3.7 | 3.7 | +0.01 (+0.27%) | 37,710,611 |
4 Jan 2023 | CNY | 3.71 | 3.73 | 3.67 | 3.69 | 3.69 | -0.02 (-0.54%) | 37,896,700 |
3 Jan 2023 | CNY | 3.6 | 3.76 | 3.58 | 3.71 | 3.71 | +0.13 (+3.63%) | 59,758,653 |
30 Dec 2022 | CNY | 3.6 | 3.62 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 32,966,212 |
29 Dec 2022 | CNY | 3.66 | 3.68 | 3.57 | 3.58 | 3.58 | -0.1 (-2.72%) | 46,688,950 |
28 Dec 2022 | CNY | 3.7 | 3.74 | 3.66 | 3.68 | 3.68 | -0.03 (-0.81%) | 33,513,966 |
27 Dec 2022 | CNY | 3.75 | 3.75 | 3.68 | 3.71 | 3.71 | -0.02 (-0.54%) | 33,893,900 |
26 Dec 2022 | CNY | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | +0.09 (+2.47%) | 36,996,698 |
23 Dec 2022 | CNY | 3.63 | 3.68 | 3.61 | 3.64 | 3.64 | +0.04 (+1.11%) | 31,274,700 |
22 Dec 2022 | CNY | 3.71 | 3.73 | 3.6 | 3.6 | 3.6 | -0.11 (-2.96%) | 42,361,366 |
21 Dec 2022 | CNY | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | -0.01 (-0.27%) | 26,568,097 |
20 Dec 2022 | CNY | 3.71 | 3.8 | 3.65 | 3.72 | 3.72 | +0.02 (+0.54%) | 47,193,916 |
19 Dec 2022 | CNY | 3.87 | 3.87 | 3.68 | 3.7 | 3.7 | -0.16 (-4.15%) | 72,200,602 |
16 Dec 2022 | CNY | 3.88 | 3.89 | 3.82 | 3.86 | 3.86 | -0.02 (-0.52%) | 39,354,494 |
15 Dec 2022 | CNY | 3.86 | 3.89 | 3.82 | 3.88 | 3.88 | 0.0 (0.0%) | 47,697,117 |
14 Dec 2022 | CNY | 4 | 4.04 | 3.87 | 3.88 | 3.88 | -0.03 (-0.77%) | 85,196,200 |
13 Dec 2022 | CNY | 3.94 | 3.95 | 3.86 | 3.91 | 3.91 | -0.07 (-1.76%) | 101,988,141 |
12 Dec 2022 | CNY | 3.81 | 4.08 | 3.77 | 3.98 | 3.98 | +0.13 (+3.38%) | 187,797,052 |
9 Dec 2022 | CNY | 3.85 | 3.97 | 3.83 | 3.85 | 3.85 | +0.02 (+0.52%) | 82,415,568 |
8 Dec 2022 | CNY | 3.93 | 3.93 | 3.82 | 3.83 | 3.83 | -0.16 (-4.01%) | 120,777,236 |
7 Dec 2022 | CNY | 3.75 | 4.07 | 3.74 | 3.99 | 3.99 | +0.22 (+5.84%) | 146,287,295 |
6 Dec 2022 | CNY | 3.83 | 3.84 | 3.75 | 3.77 | 3.77 | -0.08 (-2.08%) | 70,903,529 |
5 Dec 2022 | CNY | 3.81 | 3.85 | 3.77 | 3.85 | 3.85 | +0.06 (+1.58%) | 73,389,308 |