Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.8 | 4.81 | 4.75 | 4.77 | 4.77 | 0.0 (0.0%) | 5,964,600 |
4 Jan 2023 | CNY | 4.73 | 4.82 | 4.71 | 4.77 | 4.77 | +0.03 (+0.63%) | 6,256,184 |
3 Jan 2023 | CNY | 4.7 | 4.76 | 4.66 | 4.74 | 4.74 | +0.04 (+0.85%) | 5,602,134 |
30 Dec 2022 | CNY | 4.71 | 4.72 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 6,138,606 |
29 Dec 2022 | CNY | 4.8 | 4.85 | 4.7 | 4.7 | 4.7 | -0.14 (-2.89%) | 7,080,743 |
28 Dec 2022 | CNY | 4.84 | 4.85 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 5,949,550 |
27 Dec 2022 | CNY | 4.79 | 4.84 | 4.76 | 4.81 | 4.81 | +0.05 (+1.05%) | 5,330,800 |
26 Dec 2022 | CNY | 4.75 | 4.84 | 4.74 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,225,233 |
23 Dec 2022 | CNY | 4.76 | 4.82 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 5,518,450 |
22 Dec 2022 | CNY | 4.87 | 4.92 | 4.73 | 4.75 | 4.75 | -0.1 (-2.06%) | 7,749,449 |
21 Dec 2022 | CNY | 4.83 | 4.92 | 4.81 | 4.85 | 4.85 | +0.05 (+1.04%) | 6,521,556 |
20 Dec 2022 | CNY | 4.83 | 4.87 | 4.77 | 4.8 | 4.8 | -0.04 (-0.83%) | 7,556,945 |
19 Dec 2022 | CNY | 5.04 | 5.04 | 4.8 | 4.84 | 4.84 | -0.21 (-4.16%) | 16,226,400 |
16 Dec 2022 | CNY | 4.89 | 5.09 | 4.87 | 5.05 | 5.05 | +0.16 (+3.27%) | 15,883,837 |
15 Dec 2022 | CNY | 4.95 | 4.95 | 4.88 | 4.89 | 4.89 | -0.03 (-0.61%) | 7,435,506 |
14 Dec 2022 | CNY | 5 | 5.02 | 4.91 | 4.92 | 4.92 | -0.08 (-1.60%) | 8,297,075 |
13 Dec 2022 | CNY | 4.96 | 5.02 | 4.94 | 5 | 5 | +0.05 (+1.01%) | 8,304,602 |
12 Dec 2022 | CNY | 5.08 | 5.1 | 4.94 | 4.95 | 4.95 | -0.06 (-1.20%) | 22,067,237 |
9 Dec 2022 | CNY | 5.08 | 5.19 | 5.01 | 5.01 | 5.01 | -0.06 (-1.18%) | 30,710,507 |
8 Dec 2022 | CNY | 5.05 | 5.09 | 5 | 5.07 | 5.07 | +0.03 (+0.60%) | 13,795,900 |
7 Dec 2022 | CNY | 5.04 | 5.08 | 5.01 | 5.04 | 5.04 | 0.0 (0.0%) | 11,455,121 |
6 Dec 2022 | CNY | 5.1 | 5.11 | 5.01 | 5.04 | 5.04 | -0.06 (-1.18%) | 11,276,642 |
5 Dec 2022 | CNY | 4.98 | 5.13 | 4.98 | 5.1 | 5.1 | +0.12 (+2.41%) | 16,762,081 |
2 Dec 2022 | CNY | 5.03 | 5.04 | 4.96 | 4.98 | 4.98 | -0.05 (-0.99%) | 9,593,101 |
1 Dec 2022 | CNY | 5.06 | 5.07 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 7,966,514 |
30 Nov 2022 | CNY | 5.04 | 5.08 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 8,160,172 |
29 Nov 2022 | CNY | 5 | 5.05 | 4.98 | 5.05 | 5.05 | +0.08 (+1.61%) | 10,389,076 |
28 Nov 2022 | CNY | 5.02 | 5.02 | 4.9 | 4.97 | 4.97 | -0.04 (-0.80%) | 9,027,250 |
25 Nov 2022 | CNY | 5 | 5.04 | 4.98 | 5.01 | 5.01 | -0.01 (-0.20%) | 7,041,746 |
24 Nov 2022 | CNY | 4.9 | 5.02 | 4.88 | 5.02 | 5.02 | +0.14 (+2.87%) | 17,730,435 |