Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | +0.01 (+0.28%) | 43,424,652 |
13 Jan 2023 | CNY | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | +0.03 (+0.85%) | 23,043,300 |
12 Jan 2023 | CNY | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 24,059,700 |
11 Jan 2023 | CNY | 3.53 | 3.54 | 3.52 | 3.53 | 3.53 | +0.01 (+0.28%) | 19,143,700 |
10 Jan 2023 | CNY | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.03 (-0.85%) | 24,181,989 |
9 Jan 2023 | CNY | 3.56 | 3.57 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 22,689,236 |
6 Jan 2023 | CNY | 3.56 | 3.57 | 3.55 | 3.55 | 3.55 | -0.01 (-0.28%) | 18,955,934 |
5 Jan 2023 | CNY | 3.57 | 3.59 | 3.56 | 3.56 | 3.56 | -0.02 (-0.56%) | 31,719,895 |
4 Jan 2023 | CNY | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 46,043,627 |
3 Jan 2023 | CNY | 3.53 | 3.54 | 3.51 | 3.53 | 3.53 | 0.0 (0.0%) | 29,694,787 |
30 Dec 2022 | CNY | 3.52 | 3.54 | 3.5 | 3.53 | 3.53 | +0.02 (+0.57%) | 26,063,410 |
29 Dec 2022 | CNY | 3.51 | 3.52 | 3.49 | 3.51 | 3.51 | -0.01 (-0.28%) | 25,764,230 |
28 Dec 2022 | CNY | 3.51 | 3.54 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 29,151,387 |
27 Dec 2022 | CNY | 3.5 | 3.52 | 3.49 | 3.51 | 3.51 | +0.02 (+0.57%) | 25,099,300 |
26 Dec 2022 | CNY | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 24,117,354 |
23 Dec 2022 | CNY | 3.49 | 3.51 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 33,381,800 |
22 Dec 2022 | CNY | 3.52 | 3.53 | 3.49 | 3.5 | 3.5 | -0.01 (-0.28%) | 27,105,480 |
21 Dec 2022 | CNY | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 20,390,899 |
20 Dec 2022 | CNY | 3.54 | 3.55 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 42,371,200 |
19 Dec 2022 | CNY | 3.6 | 3.61 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 43,513,106 |
16 Dec 2022 | CNY | 3.57 | 3.6 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 37,550,862 |
15 Dec 2022 | CNY | 3.59 | 3.61 | 3.57 | 3.57 | 3.57 | -0.03 (-0.83%) | 33,037,496 |
14 Dec 2022 | CNY | 3.62 | 3.62 | 3.59 | 3.6 | 3.6 | -0.02 (-0.55%) | 34,328,233 |
13 Dec 2022 | CNY | 3.6 | 3.63 | 3.59 | 3.62 | 3.62 | +0.02 (+0.56%) | 33,862,895 |
12 Dec 2022 | CNY | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 48,251,339 |
9 Dec 2022 | CNY | 3.66 | 3.68 | 3.63 | 3.63 | 3.63 | -0.03 (-0.82%) | 80,202,049 |
8 Dec 2022 | CNY | 3.65 | 3.67 | 3.63 | 3.66 | 3.66 | +0.02 (+0.55%) | 52,571,874 |
7 Dec 2022 | CNY | 3.66 | 3.67 | 3.62 | 3.64 | 3.64 | -0.01 (-0.27%) | 57,004,373 |
6 Dec 2022 | CNY | 3.65 | 3.67 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 53,436,864 |
5 Dec 2022 | CNY | 3.61 | 3.66 | 3.6 | 3.65 | 3.65 | +0.06 (+1.67%) | 78,702,988 |