Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.85 | 3.89 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 13,717,806 |
4 Jan 2023 | CNY | 3.77 | 3.86 | 3.76 | 3.86 | 3.86 | +0.08 (+2.12%) | 16,864,438 |
3 Jan 2023 | CNY | 3.72 | 3.8 | 3.69 | 3.78 | 3.78 | +0.06 (+1.61%) | 12,509,750 |
30 Dec 2022 | CNY | 3.67 | 3.74 | 3.67 | 3.72 | 3.72 | +0.05 (+1.36%) | 7,033,125 |
29 Dec 2022 | CNY | 3.67 | 3.71 | 3.64 | 3.67 | 3.67 | 0.0 (0.0%) | 8,248,141 |
28 Dec 2022 | CNY | 3.7 | 3.72 | 3.67 | 3.67 | 3.67 | -0.05 (-1.34%) | 7,544,970 |
27 Dec 2022 | CNY | 3.66 | 3.76 | 3.65 | 3.72 | 3.72 | +0.07 (+1.92%) | 15,781,484 |
26 Dec 2022 | CNY | 3.65 | 3.66 | 3.62 | 3.65 | 3.65 | +0.02 (+0.55%) | 5,187,270 |
23 Dec 2022 | CNY | 3.61 | 3.67 | 3.6 | 3.63 | 3.63 | -0.01 (-0.27%) | 6,726,399 |
22 Dec 2022 | CNY | 3.72 | 3.73 | 3.63 | 3.64 | 3.64 | -0.04 (-1.09%) | 9,087,699 |
21 Dec 2022 | CNY | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -0.02 (-0.54%) | 6,938,214 |
20 Dec 2022 | CNY | 3.7 | 3.72 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 6,812,400 |
19 Dec 2022 | CNY | 3.8 | 3.83 | 3.67 | 3.7 | 3.7 | -0.15 (-3.90%) | 18,362,461 |
16 Dec 2022 | CNY | 3.8 | 3.85 | 3.77 | 3.85 | 3.85 | +0.03 (+0.79%) | 10,910,399 |
15 Dec 2022 | CNY | 3.88 | 3.91 | 3.8 | 3.82 | 3.82 | -0.06 (-1.55%) | 14,422,849 |
14 Dec 2022 | CNY | 3.93 | 3.94 | 3.86 | 3.88 | 3.88 | -0.06 (-1.52%) | 13,162,900 |
13 Dec 2022 | CNY | 3.86 | 3.98 | 3.85 | 3.94 | 3.94 | +0.1 (+2.60%) | 25,936,692 |
12 Dec 2022 | CNY | 3.9 | 3.91 | 3.83 | 3.84 | 3.84 | -0.07 (-1.79%) | 14,796,461 |
9 Dec 2022 | CNY | 3.96 | 4.01 | 3.89 | 3.91 | 3.91 | -0.05 (-1.26%) | 23,602,399 |
8 Dec 2022 | CNY | 3.92 | 4.08 | 3.88 | 3.96 | 3.96 | +0.04 (+1.02%) | 43,304,718 |
7 Dec 2022 | CNY | 3.87 | 3.93 | 3.85 | 3.92 | 3.92 | +0.05 (+1.29%) | 16,012,459 |
6 Dec 2022 | CNY | 3.92 | 3.92 | 3.85 | 3.87 | 3.87 | -0.05 (-1.28%) | 12,157,859 |
5 Dec 2022 | CNY | 3.83 | 3.92 | 3.83 | 3.92 | 3.92 | +0.1 (+2.62%) | 22,172,007 |
2 Dec 2022 | CNY | 3.84 | 3.85 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 9,534,985 |
1 Dec 2022 | CNY | 3.87 | 3.88 | 3.83 | 3.84 | 3.84 | 0.0 (0.0%) | 11,565,774 |
30 Nov 2022 | CNY | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 13,238,177 |
29 Nov 2022 | CNY | 3.8 | 3.87 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 16,830,212 |
28 Nov 2022 | CNY | 3.78 | 3.82 | 3.71 | 3.81 | 3.81 | +0.01 (+0.26%) | 13,411,201 |
25 Nov 2022 | CNY | 3.75 | 3.8 | 3.73 | 3.8 | 3.8 | +0.06 (+1.60%) | 12,811,561 |
24 Nov 2022 | CNY | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 11,372,679 |