Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.25 | 3.25 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 24,691,965 |
4 Jan 2023 | CNY | 3.17 | 3.33 | 3.15 | 3.24 | 3.24 | +0.14 (+4.52%) | 54,261,147 |
3 Jan 2023 | CNY | 3.07 | 3.12 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 13,081,163 |
30 Dec 2022 | CNY | 3.03 | 3.06 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 7,931,820 |
29 Dec 2022 | CNY | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.03 (-0.98%) | 9,426,666 |
28 Dec 2022 | CNY | 3.08 | 3.09 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 11,780,471 |
27 Dec 2022 | CNY | 3.11 | 3.13 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 15,467,791 |
26 Dec 2022 | CNY | 3.04 | 3.12 | 3.02 | 3.11 | 3.11 | +0.07 (+2.30%) | 16,617,187 |
23 Dec 2022 | CNY | 2.99 | 3.08 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 12,288,400 |
22 Dec 2022 | CNY | 3.1 | 3.1 | 3 | 3.01 | 3.01 | -0.07 (-2.27%) | 13,863,600 |
21 Dec 2022 | CNY | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | -0.04 (-1.28%) | 11,528,646 |
20 Dec 2022 | CNY | 3.1 | 3.13 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 15,645,418 |
19 Dec 2022 | CNY | 3.22 | 3.24 | 3.09 | 3.1 | 3.1 | -0.13 (-4.02%) | 26,847,000 |
16 Dec 2022 | CNY | 3.25 | 3.26 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 13,353,928 |
15 Dec 2022 | CNY | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | +0.01 (+0.31%) | 10,500,740 |
14 Dec 2022 | CNY | 3.3 | 3.31 | 3.25 | 3.26 | 3.26 | -0.05 (-1.51%) | 13,329,100 |
13 Dec 2022 | CNY | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | +0.04 (+1.22%) | 14,452,141 |
12 Dec 2022 | CNY | 3.32 | 3.33 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 16,511,773 |
9 Dec 2022 | CNY | 3.35 | 3.36 | 3.32 | 3.33 | 3.33 | -0.01 (-0.30%) | 13,514,620 |
8 Dec 2022 | CNY | 3.37 | 3.37 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 12,931,400 |
7 Dec 2022 | CNY | 3.35 | 3.38 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 17,746,900 |
6 Dec 2022 | CNY | 3.41 | 3.41 | 3.34 | 3.35 | 3.35 | -0.05 (-1.47%) | 23,235,035 |
5 Dec 2022 | CNY | 3.36 | 3.41 | 3.35 | 3.4 | 3.4 | +0.05 (+1.49%) | 27,116,369 |
2 Dec 2022 | CNY | 3.3 | 3.36 | 3.29 | 3.35 | 3.35 | +0.05 (+1.52%) | 19,676,114 |
1 Dec 2022 | CNY | 3.34 | 3.36 | 3.29 | 3.3 | 3.3 | -0.02 (-0.60%) | 20,006,303 |
30 Nov 2022 | CNY | 3.36 | 3.36 | 3.31 | 3.32 | 3.32 | -0.03 (-0.90%) | 16,183,468 |
29 Nov 2022 | CNY | 3.27 | 3.36 | 3.26 | 3.35 | 3.35 | +0.11 (+3.40%) | 29,892,628 |
28 Nov 2022 | CNY | 3.22 | 3.26 | 3.18 | 3.24 | 3.24 | -0.01 (-0.31%) | 20,488,712 |
25 Nov 2022 | CNY | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.04 (-1.22%) | 38,523,178 |
24 Nov 2022 | CNY | 3.35 | 3.35 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 25,196,060 |