Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.89 | 3.91 | 3.73 | 3.77 | 3.77 | -0.1 (-2.58%) | 14,486,833 |
4 Jan 2023 | CNY | 3.7 | 3.89 | 3.68 | 3.87 | 3.87 | +0.18 (+4.88%) | 15,828,622 |
3 Jan 2023 | CNY | 3.68 | 3.74 | 3.63 | 3.69 | 3.69 | 0.0 (0.0%) | 11,193,660 |
30 Dec 2022 | CNY | 3.64 | 3.71 | 3.61 | 3.69 | 3.69 | +0.08 (+2.22%) | 10,632,440 |
29 Dec 2022 | CNY | 3.76 | 3.78 | 3.6 | 3.61 | 3.61 | -0.15 (-3.99%) | 11,884,160 |
28 Dec 2022 | CNY | 3.73 | 3.8 | 3.67 | 3.76 | 3.76 | +0.03 (+0.80%) | 10,288,522 |
27 Dec 2022 | CNY | 3.68 | 3.79 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 13,130,800 |
26 Dec 2022 | CNY | 3.74 | 3.77 | 3.66 | 3.68 | 3.68 | -0.09 (-2.39%) | 11,805,340 |
23 Dec 2022 | CNY | 3.72 | 3.84 | 3.68 | 3.77 | 3.77 | +0.02 (+0.53%) | 11,765,180 |
22 Dec 2022 | CNY | 3.86 | 3.93 | 3.74 | 3.75 | 3.75 | -0.06 (-1.57%) | 13,067,300 |
21 Dec 2022 | CNY | 3.82 | 3.89 | 3.79 | 3.81 | 3.81 | -0.01 (-0.26%) | 13,974,296 |
20 Dec 2022 | CNY | 3.8 | 3.87 | 3.52 | 3.82 | 3.82 | -0.09 (-2.30%) | 22,160,488 |
19 Dec 2022 | CNY | 3.92 | 4.08 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 23,564,667 |
16 Dec 2022 | CNY | 3.9 | 3.99 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 19,376,500 |
15 Dec 2022 | CNY | 3.86 | 3.92 | 3.77 | 3.9 | 3.9 | +0.07 (+1.83%) | 19,614,420 |
14 Dec 2022 | CNY | 3.93 | 3.95 | 3.82 | 3.83 | 3.83 | -0.09 (-2.30%) | 14,663,276 |
13 Dec 2022 | CNY | 3.85 | 3.95 | 3.82 | 3.92 | 3.92 | +0.07 (+1.82%) | 17,035,000 |
12 Dec 2022 | CNY | 3.87 | 3.95 | 3.82 | 3.85 | 3.85 | -0.09 (-2.28%) | 19,405,055 |
9 Dec 2022 | CNY | 3.88 | 4.03 | 3.85 | 3.94 | 3.94 | +0.08 (+2.07%) | 31,365,474 |
8 Dec 2022 | CNY | 3.83 | 3.9 | 3.77 | 3.86 | 3.86 | +0.02 (+0.52%) | 22,224,400 |
7 Dec 2022 | CNY | 3.86 | 3.9 | 3.79 | 3.84 | 3.84 | -0.05 (-1.29%) | 21,879,000 |
6 Dec 2022 | CNY | 3.94 | 3.99 | 3.85 | 3.89 | 3.89 | -0.05 (-1.27%) | 31,560,500 |
5 Dec 2022 | CNY | 4.02 | 4.11 | 3.91 | 3.94 | 3.94 | -0.12 (-2.96%) | 54,571,893 |
2 Dec 2022 | CNY | 4.11 | 4.28 | 4.06 | 4.06 | 4.06 | +0.04 (+1.00%) | 82,691,299 |
1 Dec 2022 | CNY | 4.03 | 4.14 | 3.98 | 4.02 | 4.02 | -0.12 (-2.90%) | 51,939,382 |
30 Nov 2022 | CNY | 4.08 | 4.39 | 3.99 | 4.14 | 4.14 | -0.01 (-0.24%) | 88,058,118 |
29 Nov 2022 | CNY | 4.15 | 4.33 | 3.96 | 4.15 | 4.15 | +0.21 (+5.33%) | 94,124,532 |
28 Nov 2022 | CNY | 3.78 | 3.98 | 3.74 | 3.94 | 3.94 | +0.05 (+1.29%) | 47,014,590 |
25 Nov 2022 | CNY | 3.82 | 4.04 | 3.82 | 3.89 | 3.89 | +0.09 (+2.37%) | 48,137,453 |
24 Nov 2022 | CNY | 3.76 | 3.92 | 3.72 | 3.8 | 3.8 | +0.11 (+2.98%) | 48,140,245 |