Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2022 | CNY | 4.17 | 4.24 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 11,342,915 |
22 Dec 2022 | CNY | 4.29 | 4.32 | 4.16 | 4.18 | 4.18 | -0.08 (-1.88%) | 14,205,931 |
21 Dec 2022 | CNY | 4.34 | 4.36 | 4.25 | 4.26 | 4.26 | -0.07 (-1.62%) | 14,822,775 |
20 Dec 2022 | CNY | 4.32 | 4.39 | 4.31 | 4.33 | 4.33 | 0.0 (0.0%) | 11,978,743 |
19 Dec 2022 | CNY | 4.48 | 4.49 | 4.3 | 4.33 | 4.33 | -0.14 (-3.13%) | 19,643,500 |
16 Dec 2022 | CNY | 4.44 | 4.53 | 4.43 | 4.47 | 4.47 | +0.01 (+0.22%) | 14,193,413 |
15 Dec 2022 | CNY | 4.48 | 4.5 | 4.44 | 4.46 | 4.46 | -0.02 (-0.45%) | 12,146,600 |
14 Dec 2022 | CNY | 4.56 | 4.56 | 4.48 | 4.48 | 4.48 | -0.07 (-1.54%) | 16,756,461 |
13 Dec 2022 | CNY | 4.51 | 4.58 | 4.5 | 4.55 | 4.55 | +0.04 (+0.89%) | 14,914,741 |
12 Dec 2022 | CNY | 4.6 | 4.6 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 22,328,900 |
9 Dec 2022 | CNY | 4.61 | 4.66 | 4.56 | 4.63 | 4.63 | +0.02 (+0.43%) | 23,662,473 |
8 Dec 2022 | CNY | 4.6 | 4.64 | 4.58 | 4.61 | 4.61 | +0.02 (+0.44%) | 20,581,343 |
7 Dec 2022 | CNY | 4.65 | 4.7 | 4.57 | 4.59 | 4.59 | -0.06 (-1.29%) | 24,412,241 |
6 Dec 2022 | CNY | 4.74 | 4.75 | 4.64 | 4.65 | 4.65 | -0.13 (-2.72%) | 31,060,734 |
5 Dec 2022 | CNY | 4.65 | 4.8 | 4.64 | 4.78 | 4.78 | +0.15 (+3.24%) | 43,218,239 |
2 Dec 2022 | CNY | 4.61 | 4.63 | 4.54 | 4.63 | 4.63 | +0.03 (+0.65%) | 21,322,195 |
1 Dec 2022 | CNY | 4.64 | 4.68 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 22,454,718 |
30 Nov 2022 | CNY | 4.66 | 4.71 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 28,963,932 |
29 Nov 2022 | CNY | 4.61 | 4.69 | 4.55 | 4.67 | 4.67 | +0.14 (+3.09%) | 41,092,617 |
28 Nov 2022 | CNY | 4.52 | 4.56 | 4.46 | 4.53 | 4.53 | -0.03 (-0.66%) | 22,246,322 |
25 Nov 2022 | CNY | 4.49 | 4.58 | 4.46 | 4.56 | 4.56 | +0.07 (+1.56%) | 29,051,900 |
24 Nov 2022 | CNY | 4.54 | 4.55 | 4.46 | 4.49 | 4.49 | -0.07 (-1.54%) | 27,428,815 |
23 Nov 2022 | CNY | 4.46 | 4.61 | 4.45 | 4.56 | 4.56 | +0.09 (+2.01%) | 44,225,683 |
22 Nov 2022 | CNY | 4.35 | 4.58 | 4.34 | 4.47 | 4.47 | +0.12 (+2.76%) | 35,658,288 |
21 Nov 2022 | CNY | 4.38 | 4.39 | 4.32 | 4.35 | 4.35 | -0.04 (-0.91%) | 10,860,003 |
18 Nov 2022 | CNY | 4.45 | 4.45 | 4.38 | 4.39 | 4.39 | -0.06 (-1.35%) | 15,553,320 |
17 Nov 2022 | CNY | 4.44 | 4.47 | 4.41 | 4.45 | 4.45 | +0.02 (+0.45%) | 12,844,615 |
16 Nov 2022 | CNY | 4.48 | 4.53 | 4.43 | 4.43 | 4.43 | -0.04 (-0.89%) | 18,724,580 |
15 Nov 2022 | CNY | 4.45 | 4.47 | 4.41 | 4.47 | 4.47 | +0.03 (+0.68%) | 19,028,580 |
14 Nov 2022 | CNY | 4.52 | 4.58 | 4.41 | 4.44 | 4.44 | -0.06 (-1.33%) | 27,759,841 |