Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 3.7 | 3.75 | 3.65 | 3.74 | 3.74 | +0.02 (+0.54%) | 21,317,990 |
23 Dec 2022 | CNY | 3.79 | 3.8 | 3.66 | 3.72 | 3.72 | -0.13 (-3.38%) | 31,574,461 |
22 Dec 2022 | CNY | 4.01 | 4.06 | 3.81 | 3.85 | 3.85 | -0.15 (-3.75%) | 43,671,509 |
21 Dec 2022 | CNY | 4.02 | 4.07 | 3.92 | 4 | 4 | -0.07 (-1.72%) | 30,354,926 |
20 Dec 2022 | CNY | 4.03 | 4.12 | 3.83 | 4.07 | 4.07 | +0.04 (+0.99%) | 49,087,416 |
19 Dec 2022 | CNY | 4.26 | 4.35 | 4 | 4.03 | 4.03 | -0.29 (-6.71%) | 77,146,186 |
16 Dec 2022 | CNY | 4.03 | 4.49 | 4 | 4.32 | 4.32 | +0.24 (+5.88%) | 113,683,300 |
15 Dec 2022 | CNY | 3.99 | 4.13 | 3.89 | 4.08 | 4.08 | +0.04 (+0.99%) | 48,131,600 |
14 Dec 2022 | CNY | 4.03 | 4.08 | 3.97 | 4.04 | 4.04 | -0.06 (-1.46%) | 42,474,811 |
13 Dec 2022 | CNY | 4.02 | 4.17 | 4.02 | 4.1 | 4.1 | +0.07 (+1.74%) | 64,228,837 |
12 Dec 2022 | CNY | 4 | 4.25 | 3.94 | 4.03 | 4.03 | -0.02 (-0.49%) | 132,355,750 |
9 Dec 2022 | CNY | 3.69 | 4.05 | 3.67 | 4.05 | 4.05 | +0.37 (+10.05%) | 107,984,098 |
8 Dec 2022 | CNY | 3.7 | 3.72 | 3.63 | 3.68 | 3.68 | -0.06 (-1.60%) | 46,618,932 |
7 Dec 2022 | CNY | 3.77 | 3.77 | 3.68 | 3.74 | 3.74 | -0.03 (-0.80%) | 41,230,921 |
6 Dec 2022 | CNY | 3.91 | 3.91 | 3.72 | 3.77 | 3.77 | -0.14 (-3.58%) | 59,257,664 |
5 Dec 2022 | CNY | 3.55 | 3.91 | 3.54 | 3.91 | 3.91 | +0.36 (+10.14%) | 48,797,483 |
2 Dec 2022 | CNY | 3.56 | 3.56 | 3.51 | 3.55 | 3.55 | 0.0 (0.0%) | 17,459,291 |
1 Dec 2022 | CNY | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | +0.01 (+0.28%) | 18,060,927 |
30 Nov 2022 | CNY | 3.63 | 3.64 | 3.52 | 3.54 | 3.54 | -0.08 (-2.21%) | 21,045,377 |
29 Nov 2022 | CNY | 3.66 | 3.68 | 3.61 | 3.62 | 3.62 | -0.03 (-0.82%) | 17,200,636 |
28 Nov 2022 | CNY | 3.64 | 3.65 | 3.57 | 3.65 | 3.65 | 0.0 (0.0%) | 8,634,594 |
25 Nov 2022 | CNY | 3.65 | 3.69 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 5,365,536 |
24 Nov 2022 | CNY | 3.64 | 3.66 | 3.61 | 3.65 | 3.65 | 0.0 (0.0%) | 5,204,284 |
23 Nov 2022 | CNY | 3.61 | 3.66 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 5,981,431 |
22 Nov 2022 | CNY | 3.61 | 3.64 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 5,662,904 |
21 Nov 2022 | CNY | 3.6 | 3.64 | 3.56 | 3.59 | 3.59 | -0.04 (-1.10%) | 4,006,084 |
18 Nov 2022 | CNY | 3.67 | 3.67 | 3.6 | 3.63 | 3.63 | -0.03 (-0.82%) | 4,590,630 |
17 Nov 2022 | CNY | 3.72 | 3.74 | 3.62 | 3.66 | 3.66 | -0.01 (-0.27%) | 5,263,045 |
16 Nov 2022 | CNY | 3.67 | 3.68 | 3.61 | 3.67 | 3.67 | +0.02 (+0.55%) | 5,113,297 |
15 Nov 2022 | CNY | 3.6 | 3.66 | 3.59 | 3.65 | 3.65 | +0.06 (+1.67%) | 4,917,223 |