Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 3.45 | 4.16 | 3.43 | 3.86 | 3.86 | +0.36 (+10.29%) | 11,391,160 |
26 Dec 2022 | CNY | 3.38 | 3.51 | 3.33 | 3.5 | 3.5 | +0.11 (+3.24%) | 3,717,300 |
23 Dec 2022 | CNY | 3.33 | 3.5 | 3.33 | 3.39 | 3.39 | +0.06 (+1.80%) | 3,454,000 |
22 Dec 2022 | CNY | 3.44 | 3.53 | 3.32 | 3.33 | 3.33 | -0.15 (-4.31%) | 3,029,500 |
21 Dec 2022 | CNY | 3.54 | 3.72 | 3.48 | 3.48 | 3.48 | -0.2 (-5.43%) | 3,316,840 |
20 Dec 2022 | CNY | 3.56 | 3.81 | 3.56 | 3.68 | 3.68 | -0.18 (-4.66%) | 4,275,760 |
19 Dec 2022 | CNY | 4.24 | 4.27 | 3.83 | 3.86 | 3.86 | -0.54 (-12.27%) | 6,896,760 |
16 Dec 2022 | CNY | 4.5 | 4.71 | 4.4 | 4.4 | 4.4 | -0.12 (-2.65%) | 4,021,500 |
15 Dec 2022 | CNY | 4.4 | 4.61 | 4.33 | 4.52 | 4.52 | +0.12 (+2.73%) | 4,008,700 |
14 Dec 2022 | CNY | 4.56 | 4.56 | 4.31 | 4.4 | 4.4 | -0.23 (-4.97%) | 6,194,100 |
13 Dec 2022 | CNY | 4.59 | 4.74 | 4.59 | 4.63 | 4.63 | -0.04 (-0.86%) | 3,542,900 |
12 Dec 2022 | CNY | 4.7 | 4.86 | 4.57 | 4.67 | 4.67 | -0.08 (-1.68%) | 5,436,300 |
9 Dec 2022 | CNY | 4.95 | 5.09 | 4.7 | 4.75 | 4.75 | -0.17 (-3.46%) | 7,649,600 |
8 Dec 2022 | CNY | 5.09 | 5.16 | 4.84 | 4.92 | 4.92 | -0.17 (-3.34%) | 11,161,100 |
7 Dec 2022 | CNY | 5.2 | 5.38 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 15,829,600 |
6 Dec 2022 | CNY | 4.21 | 5.06 | 4.13 | 5.06 | 5.06 | +0.84 (+19.91%) | 11,507,700 |
5 Dec 2022 | CNY | 4.14 | 4.24 | 4.1 | 4.22 | 4.22 | +0.06 (+1.44%) | 4,285,500 |
2 Dec 2022 | CNY | 3.95 | 4.25 | 3.93 | 4.16 | 4.16 | +0.24 (+6.12%) | 6,459,200 |
1 Dec 2022 | CNY | 3.94 | 3.97 | 3.9 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,814,900 |
30 Nov 2022 | CNY | 3.99 | 4.05 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 2,890,000 |
29 Nov 2022 | CNY | 3.94 | 4.04 | 3.87 | 4.03 | 4.03 | +0.1 (+2.54%) | 4,217,400 |
28 Nov 2022 | CNY | 3.99 | 4.05 | 3.87 | 3.93 | 3.93 | -0.13 (-3.20%) | 5,189,600 |
25 Nov 2022 | CNY | 4.11 | 4.24 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 5,517,300 |
24 Nov 2022 | CNY | 3.82 | 4.12 | 3.82 | 4.11 | 4.11 | +0.26 (+6.75%) | 7,799,400 |
23 Nov 2022 | CNY | 4.02 | 4.07 | 3.85 | 3.85 | 3.85 | -0.2 (-4.94%) | 3,794,600 |
22 Nov 2022 | CNY | 3.97 | 4.11 | 3.95 | 4.05 | 4.05 | +0.08 (+2.02%) | 4,694,300 |
21 Nov 2022 | CNY | 3.87 | 4 | 3.72 | 3.97 | 3.97 | +0.16 (+4.20%) | 4,584,000 |
18 Nov 2022 | CNY | 3.89 | 3.97 | 3.79 | 3.81 | 3.81 | -0.11 (-2.81%) | 3,722,610 |
17 Nov 2022 | CNY | 4.08 | 4.1 | 3.88 | 3.92 | 3.92 | -0.14 (-3.45%) | 6,020,400 |
16 Nov 2022 | CNY | 3.99 | 4.15 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 4,468,100 |