Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.68 | 4.72 | 4.67 | 4.7 | 4.7 | 0.0 (0.0%) | 6,373,714 |
3 Jan 2023 | CNY | 4.62 | 4.71 | 4.6 | 4.7 | 4.7 | +0.09 (+1.95%) | 8,661,576 |
30 Dec 2022 | CNY | 4.61 | 4.63 | 4.6 | 4.61 | 4.61 | +0.02 (+0.44%) | 3,640,700 |
29 Dec 2022 | CNY | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -0.06 (-1.29%) | 4,648,500 |
28 Dec 2022 | CNY | 4.68 | 4.69 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 4,737,044 |
27 Dec 2022 | CNY | 4.66 | 4.71 | 4.66 | 4.7 | 4.7 | +0.02 (+0.43%) | 4,039,313 |
26 Dec 2022 | CNY | 4.61 | 4.69 | 4.61 | 4.68 | 4.68 | +0.06 (+1.30%) | 5,022,450 |
23 Dec 2022 | CNY | 4.59 | 4.66 | 4.58 | 4.62 | 4.62 | +0.01 (+0.22%) | 4,922,374 |
22 Dec 2022 | CNY | 4.74 | 4.74 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 7,103,633 |
21 Dec 2022 | CNY | 4.77 | 4.78 | 4.67 | 4.7 | 4.7 | -0.05 (-1.05%) | 5,613,222 |
20 Dec 2022 | CNY | 4.74 | 4.78 | 4.69 | 4.75 | 4.75 | +0.01 (+0.21%) | 5,536,301 |
19 Dec 2022 | CNY | 4.84 | 4.9 | 4.7 | 4.74 | 4.74 | -0.13 (-2.67%) | 12,263,575 |
16 Dec 2022 | CNY | 4.98 | 4.98 | 4.86 | 4.87 | 4.87 | -0.14 (-2.79%) | 12,117,328 |
15 Dec 2022 | CNY | 4.98 | 5.03 | 4.94 | 5.01 | 5.01 | +0.05 (+1.01%) | 8,410,800 |
14 Dec 2022 | CNY | 4.96 | 5 | 4.94 | 4.96 | 4.96 | 0.0 (0.0%) | 6,583,802 |
13 Dec 2022 | CNY | 5.01 | 5.02 | 4.96 | 4.96 | 4.96 | -0.08 (-1.59%) | 10,085,390 |
12 Dec 2022 | CNY | 5.05 | 5.08 | 5.03 | 5.04 | 5.04 | +0.01 (+0.20%) | 8,980,163 |
9 Dec 2022 | CNY | 5.07 | 5.09 | 5.03 | 5.03 | 5.03 | -0.03 (-0.59%) | 10,189,380 |
8 Dec 2022 | CNY | 5.13 | 5.13 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 13,213,432 |
7 Dec 2022 | CNY | 5.1 | 5.14 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 14,185,975 |
6 Dec 2022 | CNY | 5.13 | 5.13 | 5.06 | 5.09 | 5.09 | -0.05 (-0.97%) | 13,721,159 |
5 Dec 2022 | CNY | 5.12 | 5.18 | 5.08 | 5.14 | 5.14 | +0.03 (+0.59%) | 23,198,373 |
2 Dec 2022 | CNY | 5.1 | 5.18 | 5.09 | 5.11 | 5.11 | -0.01 (-0.20%) | 20,745,516 |
1 Dec 2022 | CNY | 5.1 | 5.16 | 5.09 | 5.12 | 5.12 | +0.05 (+0.99%) | 18,434,021 |
30 Nov 2022 | CNY | 5.1 | 5.14 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 19,739,328 |
29 Nov 2022 | CNY | 5.09 | 5.14 | 5.07 | 5.12 | 5.12 | +0.04 (+0.79%) | 15,071,606 |
28 Nov 2022 | CNY | 5.12 | 5.15 | 5.04 | 5.08 | 5.08 | -0.12 (-2.31%) | 19,429,265 |
25 Nov 2022 | CNY | 5.2 | 5.25 | 5.16 | 5.2 | 5.2 | -0.03 (-0.57%) | 21,979,728 |
24 Nov 2022 | CNY | 5.35 | 5.37 | 5.18 | 5.23 | 5.23 | -0.06 (-1.13%) | 28,586,297 |
23 Nov 2022 | CNY | 5.15 | 5.35 | 5.08 | 5.29 | 5.29 | +0.06 (+1.15%) | 68,893,435 |