Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 3.78 | 3.81 | 3.74 | 3.79 | 3.79 | +0.02 (+0.53%) | 4,067,940 |
4 Jan 2023 | CNY | 3.73 | 3.78 | 3.69 | 3.77 | 3.77 | +0.04 (+1.07%) | 4,475,760 |
3 Jan 2023 | CNY | 3.68 | 3.75 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 3,823,160 |
30 Dec 2022 | CNY | 3.73 | 3.74 | 3.68 | 3.7 | 3.7 | -0.01 (-0.27%) | 2,700,060 |
29 Dec 2022 | CNY | 3.67 | 3.76 | 3.64 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,315,483 |
28 Dec 2022 | CNY | 3.75 | 3.75 | 3.67 | 3.67 | 3.67 | -0.08 (-2.13%) | 2,341,440 |
27 Dec 2022 | CNY | 3.73 | 3.77 | 3.7 | 3.75 | 3.75 | +0.03 (+0.81%) | 2,345,328 |
26 Dec 2022 | CNY | 3.67 | 3.79 | 3.65 | 3.72 | 3.72 | +0.07 (+1.92%) | 4,148,400 |
23 Dec 2022 | CNY | 3.66 | 3.71 | 3.61 | 3.65 | 3.65 | -0.02 (-0.54%) | 3,826,620 |
22 Dec 2022 | CNY | 3.7 | 3.76 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 5,348,400 |
21 Dec 2022 | CNY | 3.78 | 3.82 | 3.69 | 3.72 | 3.72 | -0.02 (-0.53%) | 4,537,280 |
20 Dec 2022 | CNY | 3.73 | 3.78 | 3.7 | 3.74 | 3.74 | +0.03 (+0.81%) | 2,611,180 |
19 Dec 2022 | CNY | 3.81 | 3.87 | 3.7 | 3.71 | 3.71 | -0.11 (-2.88%) | 4,980,560 |
16 Dec 2022 | CNY | 3.84 | 3.88 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 3,304,870 |
15 Dec 2022 | CNY | 3.81 | 3.87 | 3.79 | 3.86 | 3.86 | +0.07 (+1.85%) | 7,318,061 |
14 Dec 2022 | CNY | 3.93 | 3.93 | 3.79 | 3.79 | 3.79 | -0.13 (-3.32%) | 7,744,360 |
13 Dec 2022 | CNY | 3.91 | 3.95 | 3.89 | 3.92 | 3.92 | +0.01 (+0.26%) | 3,950,579 |
12 Dec 2022 | CNY | 3.99 | 4 | 3.89 | 3.91 | 3.91 | -0.08 (-2.01%) | 5,521,980 |
9 Dec 2022 | CNY | 3.99 | 4.04 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 4,408,984 |
8 Dec 2022 | CNY | 4.01 | 4.03 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 3,204,552 |
7 Dec 2022 | CNY | 4 | 4.01 | 3.96 | 3.99 | 3.99 | -0.01 (-0.25%) | 3,453,720 |
6 Dec 2022 | CNY | 4.01 | 4.03 | 3.97 | 4 | 4 | -0.03 (-0.74%) | 3,816,060 |
5 Dec 2022 | CNY | 3.96 | 4.03 | 3.94 | 4.03 | 4.03 | +0.08 (+2.03%) | 6,939,342 |
2 Dec 2022 | CNY | 3.93 | 3.99 | 3.92 | 3.95 | 3.95 | +0.01 (+0.25%) | 7,311,820 |
1 Dec 2022 | CNY | 3.95 | 3.98 | 3.9 | 3.94 | 3.94 | 0.0 (0.0%) | 5,049,444 |
30 Nov 2022 | CNY | 3.92 | 3.98 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 4,995,880 |
29 Nov 2022 | CNY | 3.85 | 3.92 | 3.83 | 3.91 | 3.91 | +0.08 (+2.09%) | 4,407,340 |
28 Nov 2022 | CNY | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,043,000 |
25 Nov 2022 | CNY | 3.89 | 3.89 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 4,027,520 |
24 Nov 2022 | CNY | 3.87 | 3.93 | 3.84 | 3.86 | 3.86 | -0.05 (-1.28%) | 3,795,420 |