Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 3.37 | 3.43 | 3.34 | 3.4 | 3.4 | +0.05 (+1.49%) | 6,584,100 |
29 Dec 2022 | CNY | 3.4 | 3.4 | 3.34 | 3.35 | 3.35 | -0.03 (-0.89%) | 6,173,900 |
28 Dec 2022 | CNY | 3.43 | 3.44 | 3.37 | 3.38 | 3.38 | -0.06 (-1.74%) | 5,233,065 |
27 Dec 2022 | CNY | 3.44 | 3.46 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 4,211,600 |
26 Dec 2022 | CNY | 3.43 | 3.44 | 3.4 | 3.41 | 3.41 | -0.01 (-0.29%) | 4,122,231 |
23 Dec 2022 | CNY | 3.41 | 3.44 | 3.38 | 3.42 | 3.42 | +0.01 (+0.29%) | 5,079,800 |
22 Dec 2022 | CNY | 3.47 | 3.55 | 3.38 | 3.41 | 3.41 | -0.04 (-1.16%) | 6,077,300 |
21 Dec 2022 | CNY | 3.56 | 3.56 | 3.43 | 3.45 | 3.45 | -0.06 (-1.71%) | 4,391,400 |
20 Dec 2022 | CNY | 3.51 | 3.56 | 3.46 | 3.51 | 3.51 | -0.01 (-0.28%) | 4,848,200 |
19 Dec 2022 | CNY | 3.66 | 3.66 | 3.5 | 3.52 | 3.52 | -0.11 (-3.03%) | 6,814,203 |
16 Dec 2022 | CNY | 3.63 | 3.67 | 3.61 | 3.63 | 3.63 | -0.03 (-0.82%) | 6,306,300 |
15 Dec 2022 | CNY | 3.67 | 3.72 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 6,726,600 |
14 Dec 2022 | CNY | 3.73 | 3.76 | 3.66 | 3.67 | 3.67 | -0.05 (-1.34%) | 7,921,118 |
13 Dec 2022 | CNY | 3.67 | 3.74 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 7,083,900 |
12 Dec 2022 | CNY | 3.68 | 3.75 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 10,931,040 |
9 Dec 2022 | CNY | 3.65 | 3.79 | 3.64 | 3.68 | 3.68 | +0.06 (+1.66%) | 12,010,240 |
8 Dec 2022 | CNY | 3.72 | 3.74 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 8,205,900 |
7 Dec 2022 | CNY | 3.65 | 3.66 | 3.58 | 3.66 | 3.66 | -0.01 (-0.27%) | 8,892,700 |
6 Dec 2022 | CNY | 3.75 | 3.76 | 3.65 | 3.67 | 3.67 | -0.06 (-1.61%) | 10,523,700 |
5 Dec 2022 | CNY | 3.72 | 3.78 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 9,503,400 |
2 Dec 2022 | CNY | 3.73 | 3.73 | 3.67 | 3.72 | 3.72 | +0.02 (+0.54%) | 8,765,700 |
1 Dec 2022 | CNY | 3.76 | 3.8 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 12,037,303 |
30 Nov 2022 | CNY | 3.78 | 3.83 | 3.72 | 3.75 | 3.75 | -0.04 (-1.06%) | 16,956,540 |
29 Nov 2022 | CNY | 3.75 | 3.81 | 3.68 | 3.79 | 3.79 | +0.11 (+2.99%) | 24,137,712 |
28 Nov 2022 | CNY | 3.65 | 3.7 | 3.6 | 3.68 | 3.68 | +0.01 (+0.27%) | 10,189,100 |
25 Nov 2022 | CNY | 3.62 | 3.71 | 3.6 | 3.67 | 3.67 | -0.03 (-0.81%) | 18,328,766 |
24 Nov 2022 | CNY | 3.57 | 3.82 | 3.54 | 3.7 | 3.7 | +0.16 (+4.52%) | 22,951,381 |
23 Nov 2022 | CNY | 3.63 | 3.63 | 3.52 | 3.54 | 3.54 | -0.05 (-1.39%) | 6,270,711 |
22 Nov 2022 | CNY | 3.66 | 3.68 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 7,497,730 |
21 Nov 2022 | CNY | 3.64 | 3.68 | 3.61 | 3.64 | 3.64 | -0.01 (-0.27%) | 10,127,991 |