Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | +0.01 (+0.26%) | 7,155,410 |
4 Jan 2023 | CNY | 3.86 | 3.89 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 7,564,400 |
3 Jan 2023 | CNY | 3.83 | 3.89 | 3.8 | 3.88 | 3.88 | +0.05 (+1.31%) | 7,422,400 |
30 Dec 2022 | CNY | 3.79 | 3.84 | 3.78 | 3.83 | 3.83 | +0.06 (+1.59%) | 6,536,002 |
29 Dec 2022 | CNY | 3.81 | 3.81 | 3.75 | 3.77 | 3.77 | -0.05 (-1.31%) | 7,267,402 |
28 Dec 2022 | CNY | 3.86 | 3.86 | 3.81 | 3.82 | 3.82 | -0.05 (-1.29%) | 7,003,602 |
27 Dec 2022 | CNY | 3.85 | 3.89 | 3.81 | 3.87 | 3.87 | +0.01 (+0.26%) | 8,284,198 |
26 Dec 2022 | CNY | 3.82 | 3.86 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 5,279,364 |
23 Dec 2022 | CNY | 3.79 | 3.84 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 6,355,000 |
22 Dec 2022 | CNY | 3.92 | 3.95 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 10,382,800 |
21 Dec 2022 | CNY | 3.93 | 3.96 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 6,494,600 |
20 Dec 2022 | CNY | 3.91 | 3.96 | 3.89 | 3.94 | 3.94 | +0.02 (+0.51%) | 6,997,600 |
19 Dec 2022 | CNY | 3.99 | 4.02 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 14,476,200 |
16 Dec 2022 | CNY | 4.01 | 4.06 | 3.99 | 4.02 | 4.02 | -0.01 (-0.25%) | 10,263,800 |
15 Dec 2022 | CNY | 4.09 | 4.1 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 19,069,900 |
14 Dec 2022 | CNY | 4.12 | 4.13 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 10,006,400 |
13 Dec 2022 | CNY | 4.1 | 4.16 | 4.1 | 4.13 | 4.13 | +0.01 (+0.24%) | 11,870,300 |
12 Dec 2022 | CNY | 4.23 | 4.24 | 4.1 | 4.12 | 4.12 | -0.09 (-2.14%) | 26,177,806 |
9 Dec 2022 | CNY | 4.13 | 4.25 | 4.11 | 4.21 | 4.21 | +0.09 (+2.18%) | 31,483,978 |
8 Dec 2022 | CNY | 4.12 | 4.15 | 4.09 | 4.12 | 4.12 | 0.0 (0.0%) | 11,809,442 |
7 Dec 2022 | CNY | 4.16 | 4.2 | 4.1 | 4.12 | 4.12 | -0.06 (-1.44%) | 17,662,000 |
6 Dec 2022 | CNY | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.04 (-0.95%) | 16,692,100 |
5 Dec 2022 | CNY | 4.17 | 4.24 | 4.16 | 4.22 | 4.22 | +0.06 (+1.44%) | 25,372,830 |
2 Dec 2022 | CNY | 4.16 | 4.18 | 4.12 | 4.16 | 4.16 | -0.02 (-0.48%) | 15,296,041 |
1 Dec 2022 | CNY | 4.22 | 4.26 | 4.18 | 4.18 | 4.18 | -0.03 (-0.71%) | 22,701,363 |
30 Nov 2022 | CNY | 4.18 | 4.26 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 31,108,488 |
29 Nov 2022 | CNY | 4.13 | 4.19 | 4.12 | 4.17 | 4.17 | +0.05 (+1.21%) | 26,870,372 |
28 Nov 2022 | CNY | 4.13 | 4.13 | 4.04 | 4.12 | 4.12 | -0.04 (-0.96%) | 17,665,843 |
25 Nov 2022 | CNY | 4.07 | 4.17 | 4.03 | 4.16 | 4.16 | +0.08 (+1.96%) | 27,789,342 |
24 Nov 2022 | CNY | 4.13 | 4.15 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 16,582,600 |