Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 3.78 | 3.82 | 3.72 | 3.76 | 3.76 | -0.02 (-0.53%) | 8,217,900 |
26 Dec 2022 | CNY | 3.79 | 3.82 | 3.75 | 3.78 | 3.78 | 0.0 (0.0%) | 8,115,200 |
23 Dec 2022 | CNY | 3.63 | 3.83 | 3.61 | 3.78 | 3.78 | +0.14 (+3.85%) | 14,161,760 |
22 Dec 2022 | CNY | 3.67 | 3.73 | 3.6 | 3.64 | 3.64 | -0.04 (-1.09%) | 10,392,397 |
21 Dec 2022 | CNY | 3.74 | 3.77 | 3.66 | 3.68 | 3.68 | -0.08 (-2.13%) | 10,081,067 |
20 Dec 2022 | CNY | 3.8 | 3.84 | 3.69 | 3.76 | 3.76 | 0.0 (0.0%) | 10,511,730 |
19 Dec 2022 | CNY | 3.83 | 3.91 | 3.74 | 3.76 | 3.76 | -0.11 (-2.84%) | 12,794,700 |
16 Dec 2022 | CNY | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | -0.11 (-2.76%) | 14,994,195 |
15 Dec 2022 | CNY | 3.89 | 4.05 | 3.87 | 3.98 | 3.98 | +0.08 (+2.05%) | 19,599,338 |
14 Dec 2022 | CNY | 3.97 | 4.06 | 3.89 | 3.9 | 3.9 | -0.13 (-3.23%) | 23,496,372 |
13 Dec 2022 | CNY | 4.06 | 4.21 | 3.98 | 4.03 | 4.03 | +0.12 (+3.07%) | 35,012,142 |
12 Dec 2022 | CNY | 3.93 | 4.05 | 3.89 | 3.91 | 3.91 | -0.04 (-1.01%) | 24,015,404 |
9 Dec 2022 | CNY | 3.98 | 4.06 | 3.87 | 3.95 | 3.95 | -0.08 (-1.99%) | 43,224,716 |
8 Dec 2022 | CNY | 4.5 | 4.68 | 3.92 | 4.03 | 4.03 | -0.06 (-1.47%) | 67,609,300 |
7 Dec 2022 | CNY | 3.98 | 4.11 | 3.92 | 4.09 | 4.09 | +0.1 (+2.51%) | 25,717,110 |
6 Dec 2022 | CNY | 3.95 | 4.1 | 3.89 | 3.99 | 3.99 | +0.04 (+1.01%) | 22,153,244 |
5 Dec 2022 | CNY | 3.85 | 3.99 | 3.82 | 3.95 | 3.95 | +0.13 (+3.40%) | 14,197,393 |
2 Dec 2022 | CNY | 3.71 | 3.87 | 3.7 | 3.82 | 3.82 | +0.09 (+2.41%) | 13,595,501 |
1 Dec 2022 | CNY | 3.72 | 3.77 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 8,554,000 |
30 Nov 2022 | CNY | 3.73 | 3.73 | 3.66 | 3.7 | 3.7 | -0.02 (-0.54%) | 7,509,900 |
29 Nov 2022 | CNY | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | +0.11 (+3.05%) | 9,570,305 |
28 Nov 2022 | CNY | 3.63 | 3.67 | 3.57 | 3.61 | 3.61 | -0.03 (-0.82%) | 8,654,972 |
25 Nov 2022 | CNY | 3.66 | 3.7 | 3.62 | 3.64 | 3.64 | -0.05 (-1.36%) | 11,072,201 |
24 Nov 2022 | CNY | 3.72 | 3.75 | 3.66 | 3.69 | 3.69 | -0.02 (-0.54%) | 7,824,000 |
23 Nov 2022 | CNY | 3.84 | 3.84 | 3.68 | 3.71 | 3.71 | -0.13 (-3.39%) | 12,219,628 |
22 Nov 2022 | CNY | 3.93 | 3.94 | 3.8 | 3.84 | 3.84 | -0.05 (-1.29%) | 9,597,800 |
21 Nov 2022 | CNY | 3.97 | 4.01 | 3.86 | 3.89 | 3.89 | -0.1 (-2.51%) | 13,190,528 |
18 Nov 2022 | CNY | 4.06 | 4.11 | 3.96 | 3.99 | 3.99 | -0.07 (-1.72%) | 14,692,501 |
17 Nov 2022 | CNY | 4.04 | 4.08 | 3.94 | 4.06 | 4.06 | +0.02 (+0.50%) | 21,599,400 |
16 Nov 2022 | CNY | 3.9 | 4.09 | 3.88 | 4.04 | 4.04 | +0.17 (+4.39%) | 27,755,300 |