Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.38 | 3.39 | 3.29 | 3.32 | 3.32 | -0.05 (-1.48%) | 19,779,289 |
4 Jan 2023 | CNY | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | +0.01 (+0.30%) | 11,089,600 |
3 Jan 2023 | CNY | 3.3 | 3.37 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 13,479,944 |
30 Dec 2022 | CNY | 3.25 | 3.32 | 3.23 | 3.3 | 3.3 | +0.06 (+1.85%) | 10,619,764 |
29 Dec 2022 | CNY | 3.28 | 3.3 | 3.24 | 3.24 | 3.24 | -0.05 (-1.52%) | 9,839,898 |
28 Dec 2022 | CNY | 3.24 | 3.34 | 3.23 | 3.29 | 3.29 | +0.04 (+1.23%) | 18,535,709 |
27 Dec 2022 | CNY | 3.23 | 3.26 | 3.21 | 3.25 | 3.25 | +0.03 (+0.93%) | 7,706,449 |
26 Dec 2022 | CNY | 3.2 | 3.23 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 8,960,100 |
23 Dec 2022 | CNY | 3.17 | 3.22 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 10,261,540 |
22 Dec 2022 | CNY | 3.28 | 3.31 | 3.18 | 3.19 | 3.19 | -0.08 (-2.45%) | 15,639,940 |
21 Dec 2022 | CNY | 3.35 | 3.38 | 3.25 | 3.27 | 3.27 | -0.09 (-2.68%) | 20,837,190 |
20 Dec 2022 | CNY | 3.29 | 3.38 | 3.26 | 3.36 | 3.36 | +0.04 (+1.20%) | 17,578,020 |
19 Dec 2022 | CNY | 3.51 | 3.51 | 3.29 | 3.32 | 3.32 | -0.18 (-5.14%) | 25,400,290 |
16 Dec 2022 | CNY | 3.46 | 3.52 | 3.46 | 3.5 | 3.5 | +0.02 (+0.57%) | 15,407,680 |
15 Dec 2022 | CNY | 3.51 | 3.51 | 3.46 | 3.48 | 3.48 | -0.04 (-1.14%) | 14,074,670 |
14 Dec 2022 | CNY | 3.48 | 3.53 | 3.47 | 3.52 | 3.52 | +0.03 (+0.86%) | 13,960,140 |
13 Dec 2022 | CNY | 3.45 | 3.49 | 3.44 | 3.49 | 3.49 | +0.05 (+1.45%) | 12,403,550 |
12 Dec 2022 | CNY | 3.45 | 3.53 | 3.44 | 3.44 | 3.44 | -0.03 (-0.86%) | 18,712,260 |
9 Dec 2022 | CNY | 3.47 | 3.47 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 13,226,783 |
8 Dec 2022 | CNY | 3.48 | 3.48 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 13,511,250 |
7 Dec 2022 | CNY | 3.48 | 3.5 | 3.44 | 3.47 | 3.47 | -0.02 (-0.57%) | 16,743,110 |
6 Dec 2022 | CNY | 3.56 | 3.56 | 3.47 | 3.49 | 3.49 | -0.07 (-1.97%) | 22,447,307 |
5 Dec 2022 | CNY | 3.52 | 3.57 | 3.51 | 3.56 | 3.56 | +0.04 (+1.14%) | 20,588,890 |
2 Dec 2022 | CNY | 3.51 | 3.53 | 3.48 | 3.52 | 3.52 | +0.02 (+0.57%) | 13,445,960 |
1 Dec 2022 | CNY | 3.52 | 3.54 | 3.48 | 3.5 | 3.5 | 0.0 (0.0%) | 21,198,879 |
30 Nov 2022 | CNY | 3.53 | 3.59 | 3.5 | 3.5 | 3.5 | -0.01 (-0.28%) | 18,270,253 |
29 Nov 2022 | CNY | 3.52 | 3.54 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 17,480,160 |
28 Nov 2022 | CNY | 3.49 | 3.53 | 3.43 | 3.5 | 3.5 | -0.01 (-0.28%) | 18,300,620 |
25 Nov 2022 | CNY | 3.52 | 3.54 | 3.49 | 3.51 | 3.51 | 0.0 (0.0%) | 13,698,958 |
24 Nov 2022 | CNY | 3.5 | 3.54 | 3.48 | 3.51 | 3.51 | +0.02 (+0.57%) | 16,949,140 |