Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.12 | 4.16 | 4.1 | 4.15 | 4.15 | +0.03 (+0.73%) | 14,640,414 |
4 Jan 2023 | CNY | 4.08 | 4.13 | 4.07 | 4.12 | 4.12 | +0.02 (+0.49%) | 12,060,670 |
3 Jan 2023 | CNY | 4.08 | 4.1 | 4.06 | 4.1 | 4.1 | 0.0 (0.0%) | 15,261,553 |
30 Dec 2022 | CNY | 4.03 | 4.1 | 4.01 | 4.1 | 4.1 | +0.1 (+2.50%) | 14,691,307 |
29 Dec 2022 | CNY | 4.04 | 4.05 | 4 | 4 | 4 | -0.05 (-1.23%) | 11,801,616 |
28 Dec 2022 | CNY | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 8,420,086 |
27 Dec 2022 | CNY | 4.03 | 4.11 | 4.02 | 4.08 | 4.08 | +0.07 (+1.75%) | 16,029,714 |
26 Dec 2022 | CNY | 4.01 | 4.02 | 3.99 | 4.01 | 4.01 | +0.01 (+0.25%) | 9,374,122 |
23 Dec 2022 | CNY | 3.99 | 4.03 | 3.97 | 4 | 4 | 0.0 (0.0%) | 10,640,385 |
22 Dec 2022 | CNY | 4.07 | 4.09 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 15,329,233 |
21 Dec 2022 | CNY | 4.08 | 4.1 | 4.05 | 4.05 | 4.05 | -0.01 (-0.25%) | 10,868,628 |
20 Dec 2022 | CNY | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 16,221,817 |
19 Dec 2022 | CNY | 4.18 | 4.21 | 4.08 | 4.09 | 4.09 | -0.09 (-2.15%) | 15,925,971 |
16 Dec 2022 | CNY | 4.13 | 4.2 | 4.12 | 4.18 | 4.18 | +0.04 (+0.97%) | 14,383,107 |
15 Dec 2022 | CNY | 4.19 | 4.21 | 4.14 | 4.14 | 4.14 | -0.05 (-1.19%) | 15,112,722 |
14 Dec 2022 | CNY | 4.26 | 4.27 | 4.18 | 4.19 | 4.19 | -0.07 (-1.64%) | 17,263,955 |
13 Dec 2022 | CNY | 4.21 | 4.29 | 4.19 | 4.26 | 4.26 | +0.09 (+2.16%) | 22,390,122 |
12 Dec 2022 | CNY | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | -0.08 (-1.88%) | 24,939,660 |
9 Dec 2022 | CNY | 4.33 | 4.34 | 4.23 | 4.25 | 4.25 | -0.07 (-1.62%) | 36,614,268 |
8 Dec 2022 | CNY | 4.28 | 4.41 | 4.26 | 4.32 | 4.32 | +0.03 (+0.70%) | 29,240,987 |
7 Dec 2022 | CNY | 4.25 | 4.34 | 4.23 | 4.29 | 4.29 | +0.04 (+0.94%) | 21,766,750 |
6 Dec 2022 | CNY | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 17,107,408 |
5 Dec 2022 | CNY | 4.17 | 4.32 | 4.17 | 4.28 | 4.28 | +0.13 (+3.13%) | 38,751,968 |
2 Dec 2022 | CNY | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 13,397,311 |
1 Dec 2022 | CNY | 4.22 | 4.24 | 4.14 | 4.17 | 4.17 | -0.03 (-0.71%) | 17,046,034 |
30 Nov 2022 | CNY | 4.22 | 4.25 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 17,234,194 |
29 Nov 2022 | CNY | 4.18 | 4.24 | 4.16 | 4.22 | 4.22 | +0.03 (+0.72%) | 20,425,134 |
28 Nov 2022 | CNY | 4.17 | 4.19 | 4.1 | 4.19 | 4.19 | +0.01 (+0.24%) | 21,254,653 |
25 Nov 2022 | CNY | 4.15 | 4.2 | 4.11 | 4.18 | 4.18 | +0.03 (+0.72%) | 17,125,363 |
24 Nov 2022 | CNY | 4.15 | 4.17 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 9,621,852 |