Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2022 | CNY | 4.055 | 4.088 | 4.055 | 4.086 | 4.086 | +0.034 (+0.84%) | 199,200 |
16 Dec 2022 | CNY | 4.046 | 4.053 | 4.046 | 4.052 | 4.052 | -0.021 (-0.52%) | 280,200 |
15 Dec 2022 | CNY | 4.074 | 4.074 | 4.068 | 4.073 | 4.073 | -0.032 (-0.78%) | 187,045 |
14 Dec 2022 | CNY | 4.081 | 4.105 | 4.081 | 4.105 | 4.105 | +0.046 (+1.13%) | 78,700 |
13 Dec 2022 | CNY | 4.059 | 4.059 | 4.059 | 4.059 | 4.059 | -0.003 (-0.07%) | 490 |
12 Dec 2022 | CNY | 4.072 | 4.075 | 4.061 | 4.062 | 4.062 | -0.007 (-0.17%) | 71,900 |
9 Dec 2022 | CNY | 4.046 | 4.069 | 4.046 | 4.069 | 4.069 | +0.955 (+30.67%) | 211,800 |
8 Dec 2022 | CNY | 3.111 | 3.132 | 3.106 | 3.114 | 3.114 | -0.927 (-22.94%) | 4,000 |
7 Dec 2022 | CNY | 4.043 | 4.044 | 4.041 | 4.041 | 4.041 | -0.002 (-0.05%) | 28,400 |
6 Dec 2022 | CNY | 4.043 | 4.045 | 4.042 | 4.043 | 4.043 | -0.055 (-1.34%) | 2,400 |
5 Dec 2022 | CNY | 4.104 | 4.104 | 4.098 | 4.098 | 4.098 | -0.02 (-0.49%) | 105,300 |
2 Dec 2022 | CNY | 4.121 | 4.121 | 4.112 | 4.118 | 4.118 | +0.028 (+0.68%) | 205,957 |
1 Dec 2022 | CNY | 4.081 | 4.09 | 4.081 | 4.09 | 4.09 | +0.003 (+0.07%) | 280,000 |
30 Nov 2022 | CNY | 4.082 | 4.087 | 4.082 | 4.087 | 4.087 | 0.0 (0.0%) | 70,981 |
29 Nov 2022 | CNY | 4.097 | 4.098 | 4.087 | 4.087 | 4.087 | -0.017 (-0.41%) | 152,668 |
28 Nov 2022 | CNY | 4.118 | 4.118 | 4.101 | 4.104 | 4.104 | +0.003 (+0.07%) | 200,668 |
25 Nov 2022 | CNY | 4.101 | 4.101 | 4.098 | 4.101 | 4.101 | +0.012 (+0.29%) | 272,390 |
24 Nov 2022 | CNY | 4.075 | 4.095 | 4.075 | 4.089 | 4.089 | +0.018 (+0.44%) | 29,745 |
23 Nov 2022 | CNY | 4.071 | 4.071 | 4.071 | 4.071 | 4.071 | -0.005 (-0.12%) | 45 |
22 Nov 2022 | CNY | 4.077 | 4.077 | 4.076 | 4.076 | 4.076 | 0.0 (0.0%) | 143,636 |
21 Nov 2022 | CNY | 4.076 | 4.076 | 4.072 | 4.076 | 4.076 | -0.024 (-0.59%) | 690 |
18 Nov 2022 | CNY | 4.094 | 4.106 | 4.066 | 4.1 | 4.1 | 0.0 (0.0%) | 33,135 |
17 Nov 2022 | CNY | 4.099 | 4.108 | 4.023 | 4.1 | 4.1 | +0.003 (+0.07%) | 465,546 |
16 Nov 2022 | CNY | 4.004 | 4.203 | 4.004 | 4.097 | 4.097 | +0.016 (+0.39%) | 8,606 |
15 Nov 2022 | CNY | 4.064 | 4.085 | 4.064 | 4.081 | 4.081 | +0.022 (+0.54%) | 210,500 |
14 Nov 2022 | CNY | 4.092 | 4.092 | 4.058 | 4.059 | 4.059 | -0.061 (-1.48%) | 554,803 |
11 Nov 2022 | CNY | 4.117 | 4.125 | 4.099 | 4.12 | 4.12 | +0.05 (+1.23%) | 457,256 |
10 Nov 2022 | CNY | 4.057 | 4.079 | 4.039 | 4.07 | 4.07 | 0.0 (0.0%) | 188,500 |
9 Nov 2022 | CNY | 4.03 | 4.078 | 4.03 | 4.07 | 4.07 | +0.97 (+31.29%) | 588,808 |
8 Nov 2022 | CNY | 3.151 | 3.151 | 3.06 | 3.1 | 3.1 | -0.068 (-2.15%) | 4,000 |