Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 3.8 | 3.87 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 7,791,000 |
3 Jan 2023 | CNY | 3.61 | 3.83 | 3.61 | 3.79 | 3.79 | +0.18 (+4.99%) | 10,101,700 |
30 Dec 2022 | CNY | 3.57 | 3.64 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 3,884,500 |
29 Dec 2022 | CNY | 3.54 | 3.6 | 3.52 | 3.55 | 3.55 | -0.01 (-0.28%) | 4,229,886 |
28 Dec 2022 | CNY | 3.61 | 3.62 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 4,081,300 |
27 Dec 2022 | CNY | 3.65 | 3.65 | 3.59 | 3.62 | 3.62 | -0.01 (-0.28%) | 4,112,900 |
26 Dec 2022 | CNY | 3.63 | 3.68 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 3,952,800 |
23 Dec 2022 | CNY | 3.55 | 3.67 | 3.53 | 3.64 | 3.64 | +0.1 (+2.82%) | 6,447,802 |
22 Dec 2022 | CNY | 3.64 | 3.66 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 3,391,600 |
21 Dec 2022 | CNY | 3.65 | 3.68 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 4,224,200 |
20 Dec 2022 | CNY | 3.63 | 3.68 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 3,646,880 |
19 Dec 2022 | CNY | 3.74 | 3.79 | 3.6 | 3.63 | 3.63 | -0.09 (-2.42%) | 4,751,000 |
16 Dec 2022 | CNY | 3.82 | 3.84 | 3.7 | 3.72 | 3.72 | -0.11 (-2.87%) | 5,361,100 |
15 Dec 2022 | CNY | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | +0.02 (+0.52%) | 5,016,265 |
14 Dec 2022 | CNY | 3.84 | 3.86 | 3.79 | 3.81 | 3.81 | -0.02 (-0.52%) | 3,801,300 |
13 Dec 2022 | CNY | 3.87 | 3.9 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 5,279,102 |
12 Dec 2022 | CNY | 3.88 | 3.89 | 3.82 | 3.85 | 3.85 | -0.04 (-1.03%) | 4,978,200 |
9 Dec 2022 | CNY | 3.92 | 3.94 | 3.86 | 3.89 | 3.89 | -0.04 (-1.02%) | 5,433,946 |
8 Dec 2022 | CNY | 3.94 | 3.96 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 4,180,506 |
7 Dec 2022 | CNY | 3.95 | 3.98 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 4,985,600 |
6 Dec 2022 | CNY | 4.04 | 4.05 | 3.93 | 3.95 | 3.95 | -0.07 (-1.74%) | 6,216,302 |
5 Dec 2022 | CNY | 4.03 | 4.07 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 5,551,500 |
2 Dec 2022 | CNY | 3.94 | 4.04 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 6,039,500 |
1 Dec 2022 | CNY | 3.94 | 3.96 | 3.91 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,938,858 |
30 Nov 2022 | CNY | 3.96 | 3.96 | 3.9 | 3.91 | 3.91 | -0.02 (-0.51%) | 3,503,401 |
29 Nov 2022 | CNY | 3.9 | 3.96 | 3.84 | 3.93 | 3.93 | +0.06 (+1.55%) | 5,005,102 |
28 Nov 2022 | CNY | 3.86 | 3.9 | 3.82 | 3.87 | 3.87 | 0.0 (0.0%) | 4,570,000 |
25 Nov 2022 | CNY | 3.91 | 3.93 | 3.87 | 3.87 | 3.87 | -0.03 (-0.77%) | 4,340,650 |
24 Nov 2022 | CNY | 3.94 | 4 | 3.88 | 3.9 | 3.9 | -0.04 (-1.02%) | 4,809,000 |
23 Nov 2022 | CNY | 4.03 | 4.04 | 3.9 | 3.94 | 3.94 | -0.1 (-2.48%) | 4,881,469 |