Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 5.33 | 5.41 | 5.32 | 5.41 | 5.41 | +0.11 (+2.08%) | 3,999,100 |
23 Dec 2022 | CNY | 5.37 | 5.43 | 5.27 | 5.3 | 5.3 | -0.07 (-1.30%) | 5,442,700 |
22 Dec 2022 | CNY | 5.53 | 5.64 | 5.37 | 5.37 | 5.37 | -0.13 (-2.36%) | 6,569,700 |
21 Dec 2022 | CNY | 5.58 | 5.59 | 5.46 | 5.5 | 5.5 | -0.07 (-1.26%) | 3,082,255 |
20 Dec 2022 | CNY | 5.5 | 5.6 | 5.45 | 5.57 | 5.57 | +0.07 (+1.27%) | 4,983,932 |
19 Dec 2022 | CNY | 5.65 | 5.72 | 5.48 | 5.5 | 5.5 | -0.16 (-2.83%) | 5,652,370 |
16 Dec 2022 | CNY | 5.79 | 5.8 | 5.63 | 5.66 | 5.66 | -0.14 (-2.41%) | 8,164,200 |
15 Dec 2022 | CNY | 5.84 | 5.87 | 5.79 | 5.8 | 5.8 | -0.03 (-0.51%) | 4,570,000 |
14 Dec 2022 | CNY | 5.9 | 5.96 | 5.82 | 5.83 | 5.83 | -0.02 (-0.34%) | 5,163,840 |
13 Dec 2022 | CNY | 5.93 | 5.93 | 5.85 | 5.85 | 5.85 | -0.07 (-1.18%) | 3,993,940 |
12 Dec 2022 | CNY | 5.95 | 5.95 | 5.87 | 5.92 | 5.92 | -0.04 (-0.67%) | 5,229,540 |
9 Dec 2022 | CNY | 5.95 | 5.98 | 5.88 | 5.96 | 5.96 | 0.0 (0.0%) | 6,644,615 |
8 Dec 2022 | CNY | 6 | 6.03 | 5.93 | 5.96 | 5.96 | -0.04 (-0.67%) | 6,397,701 |
7 Dec 2022 | CNY | 6 | 6.04 | 5.97 | 6 | 6 | +0.01 (+0.17%) | 7,129,800 |
6 Dec 2022 | CNY | 6.01 | 6.03 | 5.97 | 5.99 | 5.99 | -0.02 (-0.33%) | 5,738,201 |
5 Dec 2022 | CNY | 5.94 | 6.02 | 5.94 | 6.01 | 6.01 | +0.06 (+1.01%) | 9,933,528 |
2 Dec 2022 | CNY | 5.91 | 5.97 | 5.88 | 5.95 | 5.95 | +0.04 (+0.68%) | 6,867,400 |
1 Dec 2022 | CNY | 5.95 | 5.99 | 5.88 | 5.91 | 5.91 | +0.01 (+0.17%) | 7,476,700 |
30 Nov 2022 | CNY | 5.94 | 5.97 | 5.89 | 5.9 | 5.9 | -0.07 (-1.17%) | 6,109,602 |
29 Nov 2022 | CNY | 5.88 | 5.97 | 5.87 | 5.97 | 5.97 | +0.09 (+1.53%) | 10,491,396 |
28 Nov 2022 | CNY | 5.82 | 5.9 | 5.78 | 5.88 | 5.88 | -0.04 (-0.68%) | 8,128,100 |
25 Nov 2022 | CNY | 6.04 | 6.08 | 5.9 | 5.92 | 5.92 | -0.22 (-3.58%) | 16,280,215 |
24 Nov 2022 | CNY | 6.07 | 6.27 | 5.9 | 6.14 | 6.14 | +0.21 (+3.54%) | 33,673,310 |
23 Nov 2022 | CNY | 5.84 | 5.97 | 5.73 | 5.93 | 5.93 | +0.1 (+1.72%) | 11,184,005 |
22 Nov 2022 | CNY | 5.81 | 5.96 | 5.79 | 5.83 | 5.83 | +0.02 (+0.34%) | 7,253,100 |
21 Nov 2022 | CNY | 5.86 | 5.86 | 5.75 | 5.81 | 5.81 | -0.05 (-0.85%) | 5,545,100 |
18 Nov 2022 | CNY | 5.95 | 5.97 | 5.84 | 5.86 | 5.86 | -0.07 (-1.18%) | 6,278,700 |
17 Nov 2022 | CNY | 5.98 | 5.98 | 5.86 | 5.93 | 5.93 | -0.05 (-0.84%) | 7,010,142 |
16 Nov 2022 | CNY | 5.97 | 6.04 | 5.92 | 5.98 | 5.98 | +0.03 (+0.50%) | 9,555,959 |
15 Nov 2022 | CNY | 5.75 | 5.99 | 5.7 | 5.95 | 5.95 | +0.22 (+3.84%) | 14,741,500 |