Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | +0.01 (+0.25%) | 1,627,050 |
4 Jan 2023 | CNY | 4.08 | 4.23 | 4.04 | 4.07 | 4.07 | +0.02 (+0.49%) | 2,491,100 |
3 Jan 2023 | CNY | 3.88 | 4.06 | 3.82 | 4.05 | 4.05 | +0.16 (+4.11%) | 3,412,850 |
30 Dec 2022 | CNY | 3.84 | 3.94 | 3.84 | 3.89 | 3.89 | -0.15 (-3.71%) | 6,400,600 |
29 Dec 2022 | CNY | 4.19 | 4.19 | 3.96 | 4.04 | 4.04 | -0.09 (-2.18%) | 1,990,100 |
28 Dec 2022 | CNY | 4.18 | 4.22 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 1,941,100 |
27 Dec 2022 | CNY | 4.16 | 4.29 | 4.13 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,147,000 |
26 Dec 2022 | CNY | 4.08 | 4.23 | 4.06 | 4.17 | 4.17 | +0.11 (+2.71%) | 2,562,000 |
23 Dec 2022 | CNY | 4.03 | 4.12 | 3.91 | 4.06 | 4.06 | -0.03 (-0.73%) | 2,137,900 |
22 Dec 2022 | CNY | 4.25 | 4.25 | 4.09 | 4.09 | 4.09 | -0.22 (-5.10%) | 5,011,950 |
21 Dec 2022 | CNY | 4.5 | 4.53 | 4.31 | 4.31 | 4.31 | -0.23 (-5.07%) | 3,256,450 |
20 Dec 2022 | CNY | 4.54 | 4.64 | 4.46 | 4.54 | 4.54 | -0.08 (-1.73%) | 1,682,950 |
19 Dec 2022 | CNY | 4.58 | 4.66 | 4.54 | 4.62 | 4.62 | -0.02 (-0.43%) | 1,252,700 |
16 Dec 2022 | CNY | 4.59 | 4.67 | 4.54 | 4.64 | 4.64 | +0.05 (+1.09%) | 1,311,800 |
15 Dec 2022 | CNY | 4.62 | 4.62 | 4.54 | 4.59 | 4.59 | -0.03 (-0.65%) | 1,549,000 |
14 Dec 2022 | CNY | 4.53 | 4.67 | 4.52 | 4.62 | 4.62 | +0.06 (+1.32%) | 1,916,700 |
13 Dec 2022 | CNY | 4.47 | 4.61 | 4.4 | 4.56 | 4.56 | +0.09 (+2.01%) | 2,678,694 |
12 Dec 2022 | CNY | 4.46 | 4.5 | 4.38 | 4.47 | 4.47 | -0.06 (-1.32%) | 2,310,550 |
9 Dec 2022 | CNY | 4.59 | 4.65 | 4.45 | 4.53 | 4.53 | -0.05 (-1.09%) | 2,555,300 |
8 Dec 2022 | CNY | 4.54 | 4.64 | 4.5 | 4.58 | 4.58 | +0.04 (+0.88%) | 3,376,100 |
7 Dec 2022 | CNY | 4.66 | 4.69 | 4.54 | 4.54 | 4.54 | -0.15 (-3.20%) | 4,368,900 |
6 Dec 2022 | CNY | 4.76 | 4.78 | 4.62 | 4.69 | 4.69 | -0.1 (-2.09%) | 3,592,800 |
5 Dec 2022 | CNY | 4.8 | 4.86 | 4.7 | 4.79 | 4.79 | +0.04 (+0.84%) | 6,793,400 |
2 Dec 2022 | CNY | 4.53 | 4.75 | 4.53 | 4.75 | 4.75 | +0.23 (+5.09%) | 7,314,588 |
1 Dec 2022 | CNY | 4.36 | 4.56 | 4.36 | 4.52 | 4.52 | +0.14 (+3.20%) | 3,436,200 |
30 Nov 2022 | CNY | 4.41 | 4.43 | 4.35 | 4.38 | 4.38 | -0.03 (-0.68%) | 1,302,600 |
29 Nov 2022 | CNY | 4.38 | 4.44 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 1,918,000 |
28 Nov 2022 | CNY | 4.4 | 4.58 | 4.37 | 4.41 | 4.41 | -0.07 (-1.56%) | 1,922,500 |
25 Nov 2022 | CNY | 4.44 | 4.52 | 4.39 | 4.48 | 4.48 | +0.05 (+1.13%) | 3,081,350 |
24 Nov 2022 | CNY | 4.23 | 4.44 | 4.2 | 4.43 | 4.43 | +0.19 (+4.48%) | 3,998,800 |