Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.21 | 4.22 | 4.05 | 4.19 | 4.19 | +0.2 (+5.01%) | 23,071,726 |
3 Jan 2023 | CNY | 3.94 | 3.99 | 3.94 | 3.99 | 3.99 | +0.02 (+0.50%) | 4,860,550 |
30 Dec 2022 | CNY | 3.89 | 3.97 | 3.87 | 3.97 | 3.97 | +0.1 (+2.58%) | 5,591,695 |
29 Dec 2022 | CNY | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 3,008,300 |
28 Dec 2022 | CNY | 3.93 | 3.96 | 3.89 | 3.9 | 3.9 | -0.06 (-1.52%) | 3,404,600 |
27 Dec 2022 | CNY | 3.87 | 3.96 | 3.87 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,972,700 |
26 Dec 2022 | CNY | 3.84 | 3.89 | 3.83 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,296,350 |
23 Dec 2022 | CNY | 3.85 | 3.9 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 3,582,550 |
22 Dec 2022 | CNY | 3.95 | 3.97 | 3.85 | 3.86 | 3.86 | -0.07 (-1.78%) | 4,231,250 |
21 Dec 2022 | CNY | 3.93 | 3.97 | 3.91 | 3.93 | 3.93 | 0.0 (0.0%) | 2,873,150 |
20 Dec 2022 | CNY | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.02 (-0.51%) | 3,375,602 |
19 Dec 2022 | CNY | 4.03 | 4.07 | 3.94 | 3.95 | 3.95 | -0.1 (-2.47%) | 5,677,200 |
16 Dec 2022 | CNY | 4.03 | 4.06 | 4 | 4.05 | 4.05 | +0.01 (+0.25%) | 3,520,000 |
15 Dec 2022 | CNY | 4.09 | 4.11 | 4.03 | 4.04 | 4.04 | -0.04 (-0.98%) | 5,037,700 |
14 Dec 2022 | CNY | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.04 (-0.97%) | 3,826,500 |
13 Dec 2022 | CNY | 4.06 | 4.16 | 4.05 | 4.12 | 4.12 | +0.09 (+2.23%) | 8,171,504 |
12 Dec 2022 | CNY | 4.08 | 4.09 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 5,628,600 |
9 Dec 2022 | CNY | 4.16 | 4.18 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 7,294,900 |
8 Dec 2022 | CNY | 4.11 | 4.27 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 11,251,700 |
7 Dec 2022 | CNY | 4.08 | 4.14 | 4.07 | 4.11 | 4.11 | +0.01 (+0.24%) | 4,772,702 |
6 Dec 2022 | CNY | 4.12 | 4.13 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 4,418,300 |
5 Dec 2022 | CNY | 4.05 | 4.13 | 4.05 | 4.12 | 4.12 | +0.08 (+1.98%) | 6,915,400 |
2 Dec 2022 | CNY | 4.04 | 4.05 | 4.01 | 4.04 | 4.04 | 0.0 (0.0%) | 4,205,600 |
1 Dec 2022 | CNY | 4.08 | 4.1 | 4.03 | 4.04 | 4.04 | -0.02 (-0.49%) | 4,836,400 |
30 Nov 2022 | CNY | 4.06 | 4.08 | 4.03 | 4.06 | 4.06 | 0.0 (0.0%) | 5,122,957 |
29 Nov 2022 | CNY | 4.03 | 4.06 | 4.01 | 4.06 | 4.06 | +0.04 (+1.00%) | 7,332,226 |
28 Nov 2022 | CNY | 3.98 | 4.03 | 3.9 | 4.02 | 4.02 | +0.02 (+0.50%) | 6,591,176 |
25 Nov 2022 | CNY | 3.96 | 4.01 | 3.94 | 4 | 4 | +0.03 (+0.76%) | 4,148,950 |
24 Nov 2022 | CNY | 3.99 | 4.02 | 3.96 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,333,100 |
23 Nov 2022 | CNY | 3.96 | 4.01 | 3.95 | 3.98 | 3.98 | 0.0 (0.0%) | 6,579,650 |