Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.92 | 5.02 | 4.79 | 4.95 | 4.95 | +0.05 (+1.02%) | 21,239,540 |
3 Jan 2023 | CNY | 4.75 | 5.09 | 4.72 | 4.9 | 4.9 | +0.14 (+2.94%) | 24,379,505 |
30 Dec 2022 | CNY | 4.84 | 4.91 | 4.53 | 4.76 | 4.76 | +0.05 (+1.06%) | 30,800,101 |
29 Dec 2022 | CNY | 4.52 | 4.78 | 4.47 | 4.71 | 4.71 | +0.17 (+3.74%) | 17,810,200 |
28 Dec 2022 | CNY | 4.65 | 4.65 | 4.48 | 4.54 | 4.54 | -0.13 (-2.78%) | 9,652,400 |
27 Dec 2022 | CNY | 4.65 | 4.69 | 4.5 | 4.67 | 4.67 | +0.05 (+1.08%) | 10,243,300 |
26 Dec 2022 | CNY | 4.55 | 4.64 | 4.53 | 4.62 | 4.62 | +0.11 (+2.44%) | 8,963,700 |
23 Dec 2022 | CNY | 4.64 | 4.64 | 4.45 | 4.51 | 4.51 | -0.08 (-1.74%) | 11,796,500 |
22 Dec 2022 | CNY | 4.76 | 4.84 | 4.55 | 4.59 | 4.59 | -0.19 (-3.97%) | 17,230,400 |
21 Dec 2022 | CNY | 4.65 | 4.8 | 4.57 | 4.78 | 4.78 | +0.14 (+3.02%) | 16,392,785 |
20 Dec 2022 | CNY | 4.84 | 4.85 | 4.53 | 4.64 | 4.64 | -0.26 (-5.31%) | 17,891,794 |
19 Dec 2022 | CNY | 4.83 | 4.94 | 4.76 | 4.9 | 4.9 | +0.07 (+1.45%) | 19,802,194 |
16 Dec 2022 | CNY | 4.83 | 4.87 | 4.75 | 4.83 | 4.83 | -0.09 (-1.83%) | 12,641,900 |
15 Dec 2022 | CNY | 4.86 | 4.94 | 4.78 | 4.92 | 4.92 | +0.01 (+0.20%) | 16,798,804 |
14 Dec 2022 | CNY | 4.99 | 5.05 | 4.86 | 4.91 | 4.91 | -0.15 (-2.96%) | 24,423,839 |
13 Dec 2022 | CNY | 4.98 | 5.15 | 4.87 | 5.06 | 5.06 | -0.12 (-2.32%) | 32,652,816 |
12 Dec 2022 | CNY | 4.98 | 5.35 | 4.98 | 5.18 | 5.18 | +0.15 (+2.98%) | 52,856,381 |
9 Dec 2022 | CNY | 5.58 | 5.73 | 5 | 5.03 | 5.03 | -0.51 (-9.21%) | 71,655,560 |
8 Dec 2022 | CNY | 5.04 | 5.54 | 4.96 | 5.54 | 5.54 | +0.5 (+9.92%) | 30,494,470 |
7 Dec 2022 | CNY | 4.59 | 5.04 | 4.55 | 5.04 | 5.04 | +0.46 (+10.04%) | 46,807,495 |
6 Dec 2022 | CNY | 4.6 | 4.6 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 11,531,700 |
5 Dec 2022 | CNY | 4.55 | 4.64 | 4.52 | 4.63 | 4.63 | +0.07 (+1.54%) | 14,257,588 |
2 Dec 2022 | CNY | 4.59 | 4.61 | 4.48 | 4.56 | 4.56 | -0.02 (-0.44%) | 13,504,058 |
1 Dec 2022 | CNY | 4.65 | 4.73 | 4.53 | 4.58 | 4.58 | -0.01 (-0.22%) | 20,048,699 |
30 Nov 2022 | CNY | 4.95 | 4.96 | 4.56 | 4.59 | 4.59 | -0.17 (-3.57%) | 43,733,749 |
29 Nov 2022 | CNY | 4.6 | 4.76 | 4.5 | 4.76 | 4.76 | +0.43 (+9.93%) | 27,085,585 |
28 Nov 2022 | CNY | 4.33 | 4.41 | 4.21 | 4.33 | 4.33 | 0.0 (0.0%) | 7,019,308 |
25 Nov 2022 | CNY | 4.32 | 4.42 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 6,416,595 |
24 Nov 2022 | CNY | 4.34 | 4.47 | 4.3 | 4.35 | 4.35 | +0.04 (+0.93%) | 7,544,300 |
23 Nov 2022 | CNY | 4.37 | 4.39 | 4.23 | 4.31 | 4.31 | -0.1 (-2.27%) | 7,633,678 |