Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 4.002 | 4.007 | 3.995 | 3.997 | 3.997 | -0.003 (-0.08%) | 806,900 |
28 Dec 2022 | CNY | 4 | 4.014 | 3.999 | 4 | 4 | +0.008 (+0.20%) | 1,279,600 |
27 Dec 2022 | CNY | 3.981 | 3.994 | 3.98 | 3.992 | 3.992 | +0.006 (+0.15%) | 2,394,900 |
26 Dec 2022 | CNY | 3.99 | 3.99 | 3.985 | 3.986 | 3.986 | +0.004 (+0.10%) | 1,503,216 |
23 Dec 2022 | CNY | 4.002 | 4.002 | 3.978 | 3.982 | 3.982 | -0.033 (-0.82%) | 2,530,500 |
22 Dec 2022 | CNY | 4.016 | 4.023 | 4.014 | 4.015 | 4.015 | +0.003 (+0.07%) | 2,363,687 |
21 Dec 2022 | CNY | 3.99 | 4.018 | 3.99 | 4.012 | 4.012 | +0.038 (+0.96%) | 2,355,100 |
20 Dec 2022 | CNY | 3.969 | 3.984 | 3.962 | 3.974 | 3.974 | 0.0 (0.0%) | 2,776,600 |
19 Dec 2022 | CNY | 3.951 | 3.985 | 3.951 | 3.974 | 3.974 | +0.028 (+0.71%) | 2,345,714 |
16 Dec 2022 | CNY | 3.959 | 3.959 | 3.935 | 3.946 | 3.946 | -0.018 (-0.45%) | 2,380,211 |
15 Dec 2022 | CNY | 3.993 | 3.993 | 3.959 | 3.964 | 3.964 | -0.034 (-0.85%) | 2,012,800 |
14 Dec 2022 | CNY | 3.983 | 4.002 | 3.983 | 3.998 | 3.998 | +0.044 (+1.11%) | 1,122,300 |
13 Dec 2022 | CNY | 3.955 | 3.956 | 3.95 | 3.954 | 3.954 | 0.0 (0.0%) | 2,019,800 |
12 Dec 2022 | CNY | 3.957 | 3.965 | 3.95 | 3.954 | 3.954 | -0.003 (-0.08%) | 1,346,500 |
9 Dec 2022 | CNY | 3.951 | 3.962 | 3.951 | 3.957 | 3.957 | +0.011 (+0.28%) | 802,684 |
8 Dec 2022 | CNY | 3.942 | 3.946 | 3.942 | 3.946 | 3.946 | +0.015 (+0.38%) | 787,014 |
7 Dec 2022 | CNY | 3.939 | 3.939 | 3.928 | 3.931 | 3.931 | -0.005 (-0.13%) | 425,100 |
6 Dec 2022 | CNY | 3.977 | 3.977 | 3.934 | 3.936 | 3.936 | -0.042 (-1.06%) | 1,959,200 |
5 Dec 2022 | CNY | 4.008 | 4.008 | 3.978 | 3.978 | 3.978 | -0.035 (-0.87%) | 1,470,200 |
2 Dec 2022 | CNY | 4.01 | 4.015 | 4.01 | 4.013 | 4.013 | +0.023 (+0.58%) | 1,547,254 |
1 Dec 2022 | CNY | 3.977 | 3.991 | 3.974 | 3.99 | 3.99 | +0.01 (+0.25%) | 2,249,918 |
30 Nov 2022 | CNY | 3.98 | 3.981 | 3.972 | 3.98 | 3.98 | -0.005 (-0.13%) | 2,118,922 |
29 Nov 2022 | CNY | 3.99 | 3.99 | 3.977 | 3.985 | 3.985 | -0.01 (-0.25%) | 1,291,000 |
28 Nov 2022 | CNY | 3.998 | 4.009 | 3.991 | 3.995 | 3.995 | +0.003 (+0.08%) | 1,750,401 |
25 Nov 2022 | CNY | 3.984 | 3.997 | 3.984 | 3.992 | 3.992 | +0.013 (+0.33%) | 1,463,587 |
24 Nov 2022 | CNY | 3.977 | 3.988 | 3.977 | 3.979 | 3.979 | +0.016 (+0.40%) | 1,913,114 |
23 Nov 2022 | CNY | 3.961 | 3.964 | 3.96 | 3.963 | 3.963 | -0.001 (-0.03%) | 6,704,200 |
22 Nov 2022 | CNY | 3.964 | 3.966 | 3.962 | 3.964 | 3.964 | -0.003 (-0.08%) | 1,633,400 |
21 Nov 2022 | CNY | 3.995 | 3.995 | 3.956 | 3.967 | 3.967 | -0.021 (-0.53%) | 976,161 |
18 Nov 2022 | CNY | 3.992 | 3.996 | 3.985 | 3.988 | 3.988 | -0.004 (-0.10%) | 1,495,300 |