Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.04 | 4.104 | 4.04 | 4.098 | 4.098 | +0.078 (+1.94%) | 3,287,200 |
4 Jan 2023 | CNY | 4.007 | 4.035 | 3.998 | 4.02 | 4.02 | +0.008 (+0.20%) | 12,329,200 |
3 Jan 2023 | CNY | 4 | 4.022 | 3.953 | 4.012 | 4.012 | +0.011 (+0.27%) | 16,070,700 |
30 Dec 2022 | CNY | 4.006 | 4.015 | 3.998 | 4.001 | 4.001 | +0.013 (+0.33%) | 12,066,500 |
29 Dec 2022 | CNY | 3.98 | 3.997 | 3.962 | 3.988 | 3.988 | -0.008 (-0.20%) | 3,963,000 |
28 Dec 2022 | CNY | 4.05 | 4.067 | 3.989 | 3.996 | 3.996 | -0.021 (-0.52%) | 32,793,900 |
27 Dec 2022 | CNY | 3.996 | 4.024 | 3.992 | 4.017 | 4.017 | +0.049 (+1.23%) | 1,813,100 |
26 Dec 2022 | CNY | 3.958 | 3.988 | 3.957 | 3.968 | 3.968 | +0.016 (+0.40%) | 1,298,500 |
23 Dec 2022 | CNY | 4.079 | 4.079 | 3.926 | 3.952 | 3.952 | -0.013 (-0.33%) | 765,970 |
22 Dec 2022 | CNY | 3.802 | 4.148 | 3.802 | 3.965 | 3.965 | +0.008 (+0.20%) | 1,529,700 |
21 Dec 2022 | CNY | 3.932 | 3.976 | 3.932 | 3.957 | 3.957 | -0.003 (-0.08%) | 1,317,300 |
20 Dec 2022 | CNY | 3.864 | 4.225 | 3.864 | 3.96 | 3.96 | -0.067 (-1.66%) | 3,285,800 |
19 Dec 2022 | CNY | 4.088 | 4.098 | 4.01 | 4.027 | 4.027 | -0.055 (-1.35%) | 1,613,400 |
16 Dec 2022 | CNY | 4.072 | 4.093 | 4.061 | 4.082 | 4.082 | 0.0 (0.0%) | 2,203,776 |
15 Dec 2022 | CNY | 4.088 | 4.091 | 4.062 | 4.082 | 4.082 | -0.003 (-0.07%) | 1,925,700 |
14 Dec 2022 | CNY | 4.07 | 4.099 | 4.061 | 4.085 | 4.085 | +0.014 (+0.34%) | 1,813,000 |
13 Dec 2022 | CNY | 4.06 | 4.091 | 4.06 | 4.071 | 4.071 | -0.007 (-0.17%) | 1,321,600 |
12 Dec 2022 | CNY | 4.1 | 4.108 | 4.077 | 4.078 | 4.078 | -0.045 (-1.09%) | 3,486,700 |
9 Dec 2022 | CNY | 4.09 | 4.131 | 4.073 | 4.123 | 4.123 | +0.037 (+0.91%) | 3,049,500 |
8 Dec 2022 | CNY | 4.082 | 4.097 | 4.071 | 4.086 | 4.086 | +0.005 (+0.12%) | 2,578,300 |
7 Dec 2022 | CNY | 4.08 | 4.13 | 4.069 | 4.081 | 4.081 | -0.008 (-0.20%) | 2,802,500 |
6 Dec 2022 | CNY | 4.07 | 4.114 | 4.05 | 4.089 | 4.089 | +0.02 (+0.49%) | 3,906,400 |
5 Dec 2022 | CNY | 4.002 | 4.07 | 4.002 | 4.069 | 4.069 | +0.069 (+1.73%) | 3,738,100 |
2 Dec 2022 | CNY | 4.021 | 4.032 | 3.998 | 4 | 4 | -0.028 (-0.70%) | 2,222,400 |
1 Dec 2022 | CNY | 4 | 4.066 | 4 | 4.028 | 4.028 | +0.052 (+1.31%) | 2,617,300 |
30 Nov 2022 | CNY | 3.967 | 3.99 | 3.965 | 3.976 | 3.976 | +0.004 (+0.10%) | 2,489,218 |
29 Nov 2022 | CNY | 3.91 | 3.985 | 3.891 | 3.972 | 3.972 | +0.114 (+2.95%) | 3,238,965 |
28 Nov 2022 | CNY | 3.827 | 3.858 | 3.795 | 3.858 | 3.858 | -0.045 (-1.15%) | 3,595,800 |
25 Nov 2022 | CNY | 3.878 | 3.917 | 3.873 | 3.903 | 3.903 | +0.02 (+0.52%) | 3,706,400 |
24 Nov 2022 | CNY | 3.924 | 3.93 | 3.879 | 3.883 | 3.883 | -0.014 (-0.36%) | 3,769,400 |