Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 4.7 | 4.73 | 4.66 | 4.68 | 4.68 | -0.01 (-0.21%) | 4,296,245 |
26 Dec 2022 | CNY | 4.57 | 4.74 | 4.56 | 4.69 | 4.69 | +0.12 (+2.63%) | 6,475,371 |
23 Dec 2022 | CNY | 4.61 | 4.63 | 4.55 | 4.57 | 4.57 | -0.03 (-0.65%) | 8,411,156 |
22 Dec 2022 | CNY | 4.86 | 4.91 | 4.59 | 4.6 | 4.6 | -0.23 (-4.76%) | 19,469,763 |
21 Dec 2022 | CNY | 4.83 | 4.87 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 7,343,900 |
20 Dec 2022 | CNY | 4.72 | 4.85 | 4.71 | 4.8 | 4.8 | +0.07 (+1.48%) | 6,161,714 |
19 Dec 2022 | CNY | 4.97 | 4.99 | 4.7 | 4.73 | 4.73 | -0.25 (-5.02%) | 13,376,001 |
16 Dec 2022 | CNY | 4.85 | 4.98 | 4.83 | 4.98 | 4.98 | +0.11 (+2.26%) | 10,951,995 |
15 Dec 2022 | CNY | 4.95 | 4.96 | 4.87 | 4.87 | 4.87 | -0.08 (-1.62%) | 7,689,443 |
14 Dec 2022 | CNY | 4.97 | 4.98 | 4.92 | 4.95 | 4.95 | -0.01 (-0.20%) | 6,903,800 |
13 Dec 2022 | CNY | 4.93 | 5.01 | 4.9 | 4.96 | 4.96 | +0.03 (+0.61%) | 7,672,396 |
12 Dec 2022 | CNY | 4.94 | 5.03 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 9,834,053 |
9 Dec 2022 | CNY | 5.03 | 5.07 | 4.95 | 4.96 | 4.96 | -0.09 (-1.78%) | 11,142,821 |
8 Dec 2022 | CNY | 5.07 | 5.11 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 8,607,890 |
7 Dec 2022 | CNY | 5.09 | 5.1 | 5.01 | 5.05 | 5.05 | -0.03 (-0.59%) | 8,535,649 |
6 Dec 2022 | CNY | 5.18 | 5.19 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 11,519,500 |
5 Dec 2022 | CNY | 5.06 | 5.19 | 5.01 | 5.17 | 5.17 | +0.13 (+2.58%) | 16,760,622 |
2 Dec 2022 | CNY | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 7,329,396 |
1 Dec 2022 | CNY | 5.1 | 5.13 | 5.01 | 5.04 | 5.04 | -0.04 (-0.79%) | 11,292,317 |
30 Nov 2022 | CNY | 5.1 | 5.19 | 5.05 | 5.08 | 5.08 | 0.0 (0.0%) | 15,827,223 |
29 Nov 2022 | CNY | 5.03 | 5.08 | 4.97 | 5.08 | 5.08 | +0.1 (+2.01%) | 15,734,766 |
28 Nov 2022 | CNY | 4.89 | 4.99 | 4.78 | 4.98 | 4.98 | +0.07 (+1.43%) | 11,337,332 |
25 Nov 2022 | CNY | 4.94 | 4.94 | 4.89 | 4.91 | 4.91 | -0.03 (-0.61%) | 6,214,500 |
24 Nov 2022 | CNY | 4.95 | 5.02 | 4.92 | 4.94 | 4.94 | +0.01 (+0.20%) | 8,840,000 |
23 Nov 2022 | CNY | 4.89 | 4.96 | 4.84 | 4.93 | 4.93 | +0.04 (+0.82%) | 7,742,721 |
22 Nov 2022 | CNY | 4.93 | 5.02 | 4.88 | 4.89 | 4.89 | -0.04 (-0.81%) | 8,883,121 |
21 Nov 2022 | CNY | 4.93 | 4.96 | 4.86 | 4.93 | 4.93 | -0.01 (-0.20%) | 7,500,956 |
18 Nov 2022 | CNY | 4.93 | 5.02 | 4.89 | 4.94 | 4.94 | +0.01 (+0.20%) | 9,173,911 |
17 Nov 2022 | CNY | 4.95 | 4.97 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 6,527,746 |
16 Nov 2022 | CNY | 5 | 5.12 | 4.95 | 4.96 | 4.96 | -0.02 (-0.40%) | 11,030,988 |