Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 3.204 | 3.227 | 3.197 | 3.206 | 3.206 | +0.002 (+0.06%) | 25,009,600 |
5 Jan 2023 | CNY | 3.174 | 3.212 | 3.171 | 3.204 | 3.204 | +0.034 (+1.07%) | 53,335,500 |
4 Jan 2023 | CNY | 3.17 | 3.179 | 3.155 | 3.17 | 3.17 | 0.0 (0.0%) | 25,329,800 |
3 Jan 2023 | CNY | 3.123 | 3.178 | 3.112 | 3.17 | 3.17 | +0.046 (+1.47%) | 46,958,300 |
30 Dec 2022 | CNY | 3.131 | 3.138 | 3.114 | 3.124 | 3.124 | +0.002 (+0.06%) | 40,716,800 |
29 Dec 2022 | CNY | 3.124 | 3.146 | 3.11 | 3.122 | 3.122 | -0.005 (-0.16%) | 22,793,837 |
28 Dec 2022 | CNY | 3.133 | 3.137 | 3.117 | 3.127 | 3.127 | -0.009 (-0.29%) | 30,436,900 |
27 Dec 2022 | CNY | 3.126 | 3.138 | 3.108 | 3.136 | 3.136 | +0.021 (+0.67%) | 29,536,500 |
26 Dec 2022 | CNY | 3.091 | 3.122 | 3.076 | 3.115 | 3.115 | +0.039 (+1.27%) | 44,039,600 |
23 Dec 2022 | CNY | 3.078 | 3.1 | 3.054 | 3.076 | 3.076 | -0.009 (-0.29%) | 49,691,600 |
22 Dec 2022 | CNY | 3.127 | 3.133 | 3.067 | 3.085 | 3.085 | -0.033 (-1.06%) | 43,051,680 |
21 Dec 2022 | CNY | 3.136 | 3.146 | 3.1 | 3.118 | 3.118 | -0.022 (-0.70%) | 37,447,791 |
20 Dec 2022 | CNY | 3.17 | 3.17 | 3.125 | 3.14 | 3.14 | -0.032 (-1.01%) | 53,602,300 |
19 Dec 2022 | CNY | 3.247 | 3.247 | 3.157 | 3.172 | 3.172 | -0.07 (-2.16%) | 52,350,900 |
16 Dec 2022 | CNY | 3.24 | 3.246 | 3.223 | 3.242 | 3.242 | -0.012 (-0.37%) | 72,270,345 |
15 Dec 2022 | CNY | 3.25 | 3.258 | 3.236 | 3.254 | 3.254 | +0.004 (+0.12%) | 48,978,183 |
14 Dec 2022 | CNY | 3.257 | 3.274 | 3.238 | 3.25 | 3.25 | -0.015 (-0.46%) | 56,415,900 |
13 Dec 2022 | CNY | 3.283 | 3.284 | 3.258 | 3.265 | 3.265 | -0.017 (-0.52%) | 61,531,000 |
12 Dec 2022 | CNY | 3.295 | 3.295 | 3.273 | 3.282 | 3.282 | -0.013 (-0.39%) | 72,047,800 |
9 Dec 2022 | CNY | 3.291 | 3.308 | 3.274 | 3.295 | 3.295 | +0.004 (+0.12%) | 35,099,355 |
8 Dec 2022 | CNY | 3.3 | 3.301 | 3.28 | 3.291 | 3.291 | -0.008 (-0.24%) | 24,653,400 |
7 Dec 2022 | CNY | 3.3 | 3.324 | 3.288 | 3.299 | 3.299 | -0.005 (-0.15%) | 20,818,200 |
6 Dec 2022 | CNY | 3.297 | 3.328 | 3.289 | 3.304 | 3.304 | +0.001 (+0.03%) | 35,003,293 |
5 Dec 2022 | CNY | 3.3 | 3.313 | 3.291 | 3.303 | 3.303 | +0.018 (+0.55%) | 31,694,883 |
2 Dec 2022 | CNY | 3.284 | 3.31 | 3.28 | 3.285 | 3.285 | -0.006 (-0.18%) | 32,018,700 |
1 Dec 2022 | CNY | 3.29 | 3.322 | 3.29 | 3.291 | 3.291 | +0.019 (+0.58%) | 29,900,200 |
30 Nov 2022 | CNY | 3.273 | 3.293 | 3.258 | 3.272 | 3.272 | -0.008 (-0.24%) | 22,821,746 |
29 Nov 2022 | CNY | 3.232 | 3.293 | 3.23 | 3.28 | 3.28 | +0.054 (+1.67%) | 36,577,646 |
28 Nov 2022 | CNY | 3.223 | 3.231 | 3.178 | 3.226 | 3.226 | -0.017 (-0.52%) | 36,755,000 |
25 Nov 2022 | CNY | 3.258 | 3.258 | 3.226 | 3.243 | 3.243 | -0.018 (-0.55%) | 51,790,200 |