Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 4.96 | 5.04 | 4.93 | 5 | 5 | +0.05 (+1.01%) | 2,991,109 |
23 Dec 2022 | CNY | 4.95 | 4.96 | 4.88 | 4.95 | 4.95 | 0.0 (0.0%) | 4,138,600 |
22 Dec 2022 | CNY | 5.11 | 5.13 | 4.93 | 4.95 | 4.95 | -0.16 (-3.13%) | 4,823,134 |
21 Dec 2022 | CNY | 5.07 | 5.17 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 4,504,117 |
20 Dec 2022 | CNY | 4.99 | 5.07 | 4.95 | 5.04 | 5.04 | +0.06 (+1.20%) | 3,344,600 |
19 Dec 2022 | CNY | 5.12 | 5.16 | 4.96 | 4.98 | 4.98 | -0.14 (-2.73%) | 5,332,200 |
16 Dec 2022 | CNY | 5.13 | 5.16 | 5.1 | 5.12 | 5.12 | -0.02 (-0.39%) | 3,437,100 |
15 Dec 2022 | CNY | 5.19 | 5.21 | 5.13 | 5.14 | 5.14 | -0.05 (-0.96%) | 3,698,300 |
14 Dec 2022 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | -0.02 (-0.38%) | 3,658,850 |
13 Dec 2022 | CNY | 5.2 | 5.22 | 5.18 | 5.21 | 5.21 | +0.02 (+0.39%) | 4,167,360 |
12 Dec 2022 | CNY | 5.33 | 5.33 | 5.18 | 5.19 | 5.19 | -0.15 (-2.81%) | 7,942,436 |
9 Dec 2022 | CNY | 5.3 | 5.35 | 5.26 | 5.34 | 5.34 | +0.05 (+0.95%) | 8,751,101 |
8 Dec 2022 | CNY | 5.28 | 5.39 | 5.21 | 5.29 | 5.29 | +0.05 (+0.95%) | 11,108,385 |
7 Dec 2022 | CNY | 5.3 | 5.3 | 5.22 | 5.24 | 5.24 | -0.05 (-0.95%) | 5,974,300 |
6 Dec 2022 | CNY | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 6,412,400 |
5 Dec 2022 | CNY | 5.25 | 5.3 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 8,781,450 |
2 Dec 2022 | CNY | 5.19 | 5.24 | 5.17 | 5.23 | 5.23 | +0.03 (+0.58%) | 4,886,144 |
1 Dec 2022 | CNY | 5.28 | 5.28 | 5.2 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,548,000 |
30 Nov 2022 | CNY | 5.21 | 5.25 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 8,068,250 |
29 Nov 2022 | CNY | 5.16 | 5.23 | 5.15 | 5.21 | 5.21 | +0.05 (+0.97%) | 8,680,600 |
28 Nov 2022 | CNY | 5.19 | 5.24 | 5.12 | 5.16 | 5.16 | -0.03 (-0.58%) | 6,689,600 |
25 Nov 2022 | CNY | 5.19 | 5.21 | 5.14 | 5.19 | 5.19 | 0.0 (0.0%) | 5,024,650 |
24 Nov 2022 | CNY | 5.13 | 5.2 | 5.1 | 5.19 | 5.19 | +0.09 (+1.76%) | 6,701,116 |
23 Nov 2022 | CNY | 5.08 | 5.12 | 5.06 | 5.1 | 5.1 | +0.02 (+0.39%) | 3,714,151 |
22 Nov 2022 | CNY | 5.12 | 5.16 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 5,419,700 |
21 Nov 2022 | CNY | 5.08 | 5.13 | 5.04 | 5.13 | 5.13 | +0.02 (+0.39%) | 4,389,651 |
18 Nov 2022 | CNY | 5.2 | 5.2 | 5.09 | 5.11 | 5.11 | -0.08 (-1.54%) | 6,793,500 |
17 Nov 2022 | CNY | 5.21 | 5.27 | 5.17 | 5.19 | 5.19 | -0.01 (-0.19%) | 6,712,400 |
16 Nov 2022 | CNY | 5.19 | 5.24 | 5.18 | 5.2 | 5.2 | 0.0 (0.0%) | 5,965,100 |
15 Nov 2022 | CNY | 5.15 | 5.2 | 5.1 | 5.2 | 5.2 | +0.07 (+1.36%) | 8,141,101 |