Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | 0.0 (0.0%) | 11,877,800 |
3 Jan 2023 | CNY | 3.14 | 3.16 | 3.12 | 3.15 | 3.15 | 0.0 (0.0%) | 13,834,220 |
30 Dec 2022 | CNY | 3.1 | 3.16 | 3.1 | 3.15 | 3.15 | +0.06 (+1.94%) | 10,749,100 |
29 Dec 2022 | CNY | 3.13 | 3.14 | 3.09 | 3.09 | 3.09 | -0.05 (-1.59%) | 11,033,074 |
28 Dec 2022 | CNY | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.04 (-1.26%) | 11,527,500 |
27 Dec 2022 | CNY | 3.11 | 3.2 | 3.1 | 3.18 | 3.18 | +0.09 (+2.91%) | 24,447,145 |
26 Dec 2022 | CNY | 3.09 | 3.1 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 8,750,836 |
23 Dec 2022 | CNY | 3.08 | 3.12 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 9,200,400 |
22 Dec 2022 | CNY | 3.15 | 3.16 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 11,968,967 |
21 Dec 2022 | CNY | 3.14 | 3.17 | 3.13 | 3.14 | 3.14 | +0.01 (+0.32%) | 8,316,800 |
20 Dec 2022 | CNY | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.03 (-0.95%) | 10,820,087 |
19 Dec 2022 | CNY | 3.24 | 3.25 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 15,417,700 |
16 Dec 2022 | CNY | 3.21 | 3.25 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 12,497,500 |
15 Dec 2022 | CNY | 3.23 | 3.26 | 3.21 | 3.23 | 3.23 | +0.01 (+0.31%) | 9,764,100 |
14 Dec 2022 | CNY | 3.27 | 3.28 | 3.22 | 3.22 | 3.22 | -0.06 (-1.83%) | 12,185,700 |
13 Dec 2022 | CNY | 3.24 | 3.29 | 3.23 | 3.28 | 3.28 | +0.05 (+1.55%) | 17,763,600 |
12 Dec 2022 | CNY | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -0.03 (-0.92%) | 17,278,190 |
9 Dec 2022 | CNY | 3.32 | 3.33 | 3.25 | 3.26 | 3.26 | -0.06 (-1.81%) | 27,067,448 |
8 Dec 2022 | CNY | 3.3 | 3.39 | 3.27 | 3.32 | 3.32 | +0.02 (+0.61%) | 31,807,696 |
7 Dec 2022 | CNY | 3.31 | 3.35 | 3.27 | 3.3 | 3.3 | 0.0 (0.0%) | 21,420,400 |
6 Dec 2022 | CNY | 3.3 | 3.32 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 25,953,416 |
5 Dec 2022 | CNY | 3.2 | 3.32 | 3.2 | 3.29 | 3.29 | +0.1 (+3.13%) | 42,918,804 |
2 Dec 2022 | CNY | 3.21 | 3.22 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 13,946,500 |
1 Dec 2022 | CNY | 3.26 | 3.31 | 3.2 | 3.21 | 3.21 | 0.0 (0.0%) | 21,700,111 |
30 Nov 2022 | CNY | 3.22 | 3.24 | 3.2 | 3.21 | 3.21 | -0.01 (-0.31%) | 14,781,789 |
29 Nov 2022 | CNY | 3.18 | 3.23 | 3.18 | 3.22 | 3.22 | +0.03 (+0.94%) | 19,346,785 |
28 Nov 2022 | CNY | 3.17 | 3.2 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 19,839,001 |
25 Nov 2022 | CNY | 3.14 | 3.2 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 19,810,200 |
24 Nov 2022 | CNY | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -0.03 (-0.94%) | 9,680,020 |
23 Nov 2022 | CNY | 3.15 | 3.2 | 3.15 | 3.18 | 3.18 | +0.01 (+0.32%) | 15,797,700 |