Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.38 | 4.61 | 4.34 | 4.48 | 4.48 | +0.07 (+1.59%) | 132,312,305 |
3 Jan 2023 | CNY | 4.26 | 4.44 | 4.24 | 4.41 | 4.41 | +0.06 (+1.38%) | 121,919,696 |
30 Dec 2022 | CNY | 4.06 | 4.4 | 4 | 4.35 | 4.35 | +0.28 (+6.88%) | 150,761,099 |
29 Dec 2022 | CNY | 4.17 | 4.27 | 4.07 | 4.07 | 4.07 | -0.2 (-4.68%) | 111,966,744 |
28 Dec 2022 | CNY | 4.5 | 4.57 | 4.22 | 4.27 | 4.27 | -0.33 (-7.17%) | 159,227,803 |
27 Dec 2022 | CNY | 4.88 | 5.23 | 4.53 | 4.6 | 4.6 | -0.37 (-7.44%) | 213,134,028 |
26 Dec 2022 | CNY | 4.71 | 5.12 | 4.53 | 4.97 | 4.97 | +0.12 (+2.47%) | 209,060,634 |
23 Dec 2022 | CNY | 4.5 | 5.29 | 4.42 | 4.85 | 4.85 | +0.21 (+4.53%) | 236,785,766 |
22 Dec 2022 | CNY | 4.62 | 4.98 | 4.28 | 4.64 | 4.64 | +0.04 (+0.87%) | 236,680,689 |
21 Dec 2022 | CNY | 4.38 | 4.78 | 4.35 | 4.6 | 4.6 | +0.2 (+4.55%) | 190,951,816 |
20 Dec 2022 | CNY | 4.35 | 4.46 | 4.22 | 4.4 | 4.4 | -0.26 (-5.58%) | 157,338,429 |
19 Dec 2022 | CNY | 4.22 | 4.8 | 4.08 | 4.66 | 4.66 | +0.57 (+13.94%) | 240,858,554 |
16 Dec 2022 | CNY | 3.99 | 4.58 | 3.98 | 4.09 | 4.09 | +0.22 (+5.68%) | 153,438,516 |
15 Dec 2022 | CNY | 3.88 | 3.95 | 3.79 | 3.87 | 3.87 | -0.05 (-1.28%) | 75,197,752 |
14 Dec 2022 | CNY | 3.7 | 4 | 3.66 | 3.92 | 3.92 | +0.23 (+6.23%) | 113,898,559 |
13 Dec 2022 | CNY | 3.67 | 3.78 | 3.67 | 3.69 | 3.69 | -0.01 (-0.27%) | 42,451,404 |
12 Dec 2022 | CNY | 3.66 | 3.76 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 28,628,092 |
9 Dec 2022 | CNY | 3.85 | 3.87 | 3.7 | 3.72 | 3.72 | -0.14 (-3.63%) | 52,909,358 |
8 Dec 2022 | CNY | 3.89 | 3.94 | 3.75 | 3.86 | 3.86 | -0.07 (-1.78%) | 67,576,819 |
7 Dec 2022 | CNY | 3.87 | 3.98 | 3.81 | 3.93 | 3.93 | +0.07 (+1.81%) | 60,947,039 |
6 Dec 2022 | CNY | 3.96 | 3.98 | 3.82 | 3.86 | 3.86 | -0.09 (-2.28%) | 54,128,068 |
5 Dec 2022 | CNY | 3.98 | 4.03 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 51,221,503 |
2 Dec 2022 | CNY | 3.99 | 4.07 | 3.93 | 3.95 | 3.95 | -0.12 (-2.95%) | 77,461,223 |
1 Dec 2022 | CNY | 3.97 | 4.15 | 3.93 | 4.07 | 4.07 | +0.15 (+3.83%) | 101,516,548 |
30 Nov 2022 | CNY | 3.88 | 4.05 | 3.83 | 3.92 | 3.92 | +0.02 (+0.51%) | 82,787,721 |
29 Nov 2022 | CNY | 3.73 | 3.94 | 3.73 | 3.9 | 3.9 | +0.18 (+4.84%) | 82,718,196 |
28 Nov 2022 | CNY | 3.64 | 3.75 | 3.62 | 3.72 | 3.72 | -0.04 (-1.06%) | 47,384,862 |
25 Nov 2022 | CNY | 3.81 | 3.93 | 3.76 | 3.76 | 3.76 | -0.06 (-1.57%) | 61,074,639 |
24 Nov 2022 | CNY | 3.95 | 4 | 3.81 | 3.82 | 3.82 | -0.13 (-3.29%) | 94,475,381 |
23 Nov 2022 | CNY | 4.24 | 4.3 | 3.92 | 3.95 | 3.95 | -0.27 (-6.40%) | 115,421,624 |