Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 3.2 | 3.25 | 3.17 | 3.22 | 3.22 | +0.03 (+0.94%) | 63,735,577 |
3 Jan 2023 | CNY | 3.16 | 3.2 | 3.11 | 3.19 | 3.19 | +0.04 (+1.27%) | 59,645,854 |
30 Dec 2022 | CNY | 3.08 | 3.17 | 3.08 | 3.15 | 3.15 | +0.04 (+1.29%) | 54,766,447 |
29 Dec 2022 | CNY | 3.12 | 3.22 | 3.1 | 3.11 | 3.11 | +0.05 (+1.63%) | 95,821,138 |
28 Dec 2022 | CNY | 3.12 | 3.13 | 3.03 | 3.06 | 3.06 | -0.07 (-2.24%) | 42,058,310 |
27 Dec 2022 | CNY | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.01 (-0.32%) | 25,125,585 |
26 Dec 2022 | CNY | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | -0.03 (-0.95%) | 36,232,100 |
23 Dec 2022 | CNY | 3.09 | 3.2 | 3.06 | 3.17 | 3.17 | +0.07 (+2.26%) | 59,728,200 |
22 Dec 2022 | CNY | 3.13 | 3.18 | 3.09 | 3.1 | 3.1 | -0.02 (-0.64%) | 48,764,229 |
21 Dec 2022 | CNY | 3.12 | 3.14 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 33,392,190 |
20 Dec 2022 | CNY | 3.13 | 3.16 | 3.1 | 3.11 | 3.11 | -0.02 (-0.64%) | 36,122,979 |
19 Dec 2022 | CNY | 3.2 | 3.21 | 3.11 | 3.13 | 3.13 | -0.07 (-2.19%) | 46,334,846 |
16 Dec 2022 | CNY | 3.24 | 3.27 | 3.18 | 3.2 | 3.2 | -0.05 (-1.54%) | 55,552,513 |
15 Dec 2022 | CNY | 3.27 | 3.31 | 3.25 | 3.25 | 3.25 | -0.01 (-0.31%) | 51,461,916 |
14 Dec 2022 | CNY | 3.23 | 3.28 | 3.23 | 3.26 | 3.26 | +0.02 (+0.62%) | 45,237,258 |
13 Dec 2022 | CNY | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | +0.01 (+0.31%) | 39,712,378 |
12 Dec 2022 | CNY | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.06 (-1.82%) | 43,292,009 |
9 Dec 2022 | CNY | 3.33 | 3.33 | 3.27 | 3.29 | 3.29 | -0.04 (-1.20%) | 51,182,200 |
8 Dec 2022 | CNY | 3.31 | 3.34 | 3.25 | 3.33 | 3.33 | -0.01 (-0.30%) | 73,400,877 |
7 Dec 2022 | CNY | 3.31 | 3.38 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 55,796,377 |
6 Dec 2022 | CNY | 3.37 | 3.37 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 47,763,562 |
5 Dec 2022 | CNY | 3.35 | 3.41 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 73,839,287 |
2 Dec 2022 | CNY | 3.3 | 3.36 | 3.29 | 3.33 | 3.33 | +0.03 (+0.91%) | 56,392,758 |
1 Dec 2022 | CNY | 3.32 | 3.34 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 51,548,309 |
30 Nov 2022 | CNY | 3.28 | 3.35 | 3.27 | 3.3 | 3.3 | +0.02 (+0.61%) | 61,851,742 |
29 Nov 2022 | CNY | 3.22 | 3.29 | 3.21 | 3.28 | 3.28 | +0.06 (+1.86%) | 56,150,461 |
28 Nov 2022 | CNY | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | -0.02 (-0.62%) | 34,030,696 |
25 Nov 2022 | CNY | 3.24 | 3.27 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 33,775,520 |
24 Nov 2022 | CNY | 3.24 | 3.27 | 3.22 | 3.23 | 3.23 | -0.02 (-0.62%) | 35,670,245 |
23 Nov 2022 | CNY | 3.27 | 3.28 | 3.2 | 3.25 | 3.25 | -0.03 (-0.91%) | 49,652,731 |