Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.23 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 5,627,433 |
4 Jan 2023 | CNY | 3.19 | 3.24 | 3.18 | 3.22 | 3.22 | +0.05 (+1.58%) | 7,282,865 |
3 Jan 2023 | CNY | 3.08 | 3.19 | 3.07 | 3.17 | 3.17 | +0.08 (+2.59%) | 9,009,729 |
30 Dec 2022 | CNY | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | +0.05 (+1.64%) | 6,811,818 |
29 Dec 2022 | CNY | 3.05 | 3.1 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 8,178,207 |
28 Dec 2022 | CNY | 3.14 | 3.14 | 3.04 | 3.06 | 3.06 | -0.08 (-2.55%) | 7,782,976 |
27 Dec 2022 | CNY | 3.14 | 3.15 | 3.1 | 3.14 | 3.14 | +0.01 (+0.32%) | 5,331,117 |
26 Dec 2022 | CNY | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 4,981,055 |
23 Dec 2022 | CNY | 3.07 | 3.15 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 5,080,100 |
22 Dec 2022 | CNY | 3.18 | 3.19 | 3.09 | 3.1 | 3.1 | -0.06 (-1.90%) | 5,782,000 |
21 Dec 2022 | CNY | 3.18 | 3.2 | 3.13 | 3.16 | 3.16 | -0.03 (-0.94%) | 4,998,083 |
20 Dec 2022 | CNY | 3.15 | 3.21 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,721,500 |
19 Dec 2022 | CNY | 3.26 | 3.29 | 3.14 | 3.17 | 3.17 | -0.09 (-2.76%) | 8,822,600 |
16 Dec 2022 | CNY | 3.35 | 3.36 | 3.25 | 3.26 | 3.26 | -0.08 (-2.40%) | 9,185,399 |
15 Dec 2022 | CNY | 3.35 | 3.39 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 6,637,300 |
14 Dec 2022 | CNY | 3.35 | 3.41 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 7,251,100 |
13 Dec 2022 | CNY | 3.32 | 3.41 | 3.32 | 3.39 | 3.39 | +0.05 (+1.50%) | 7,620,406 |
12 Dec 2022 | CNY | 3.37 | 3.4 | 3.32 | 3.34 | 3.34 | -0.04 (-1.18%) | 7,899,600 |
9 Dec 2022 | CNY | 3.47 | 3.47 | 3.38 | 3.38 | 3.38 | -0.05 (-1.46%) | 7,561,600 |
8 Dec 2022 | CNY | 3.44 | 3.47 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 10,161,090 |
7 Dec 2022 | CNY | 3.41 | 3.45 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 8,238,690 |
6 Dec 2022 | CNY | 3.48 | 3.49 | 3.41 | 3.43 | 3.43 | -0.06 (-1.72%) | 8,334,490 |
5 Dec 2022 | CNY | 3.49 | 3.52 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 12,155,200 |
2 Dec 2022 | CNY | 3.44 | 3.5 | 3.43 | 3.47 | 3.47 | +0.03 (+0.87%) | 8,834,600 |
1 Dec 2022 | CNY | 3.47 | 3.49 | 3.43 | 3.44 | 3.44 | 0.0 (0.0%) | 7,576,974 |
30 Nov 2022 | CNY | 3.47 | 3.48 | 3.42 | 3.44 | 3.44 | -0.03 (-0.86%) | 8,005,100 |
29 Nov 2022 | CNY | 3.38 | 3.48 | 3.37 | 3.47 | 3.47 | +0.09 (+2.66%) | 9,405,100 |
28 Nov 2022 | CNY | 3.38 | 3.43 | 3.35 | 3.38 | 3.38 | -0.03 (-0.88%) | 7,484,900 |
25 Nov 2022 | CNY | 3.46 | 3.47 | 3.4 | 3.41 | 3.41 | -0.02 (-0.58%) | 9,498,600 |
24 Nov 2022 | CNY | 3.43 | 3.48 | 3.4 | 3.43 | 3.43 | +0.02 (+0.59%) | 6,257,097 |