Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 5.66 | 5.69 | 5.46 | 5.57 | 5.57 | -0.21 (-3.63%) | 84,304,822 |
26 Dec 2022 | CNY | 5.69 | 5.89 | 5.54 | 5.78 | 5.78 | +0.09 (+1.58%) | 125,135,006 |
23 Dec 2022 | CNY | 5.39 | 6.01 | 5.36 | 5.69 | 5.69 | +0.23 (+4.21%) | 159,931,951 |
22 Dec 2022 | CNY | 5.35 | 5.62 | 5.31 | 5.46 | 5.46 | -0.03 (-0.55%) | 84,068,630 |
21 Dec 2022 | CNY | 5.23 | 5.7 | 5.16 | 5.49 | 5.49 | +0.06 (+1.10%) | 127,701,884 |
20 Dec 2022 | CNY | 5.2 | 5.43 | 5.15 | 5.43 | 5.43 | +0.49 (+9.92%) | 64,544,332 |
19 Dec 2022 | CNY | 5.05 | 5.09 | 4.88 | 4.94 | 4.94 | -0.06 (-1.20%) | 29,128,803 |
16 Dec 2022 | CNY | 5.2 | 5.24 | 5 | 5 | 5 | -0.3 (-5.66%) | 53,605,230 |
15 Dec 2022 | CNY | 5.16 | 5.38 | 5.11 | 5.3 | 5.3 | +0.14 (+2.71%) | 62,152,347 |
14 Dec 2022 | CNY | 5.2 | 5.28 | 5.12 | 5.16 | 5.16 | -0.09 (-1.71%) | 36,052,714 |
13 Dec 2022 | CNY | 5.18 | 5.25 | 5.1 | 5.25 | 5.25 | +0.02 (+0.38%) | 40,032,420 |
12 Dec 2022 | CNY | 5.19 | 5.33 | 5.17 | 5.23 | 5.23 | +0.04 (+0.77%) | 44,904,136 |
9 Dec 2022 | CNY | 5.31 | 5.35 | 5.15 | 5.19 | 5.19 | -0.12 (-2.26%) | 45,017,197 |
8 Dec 2022 | CNY | 5.39 | 5.4 | 5.24 | 5.31 | 5.31 | -0.24 (-4.32%) | 65,689,572 |
7 Dec 2022 | CNY | 5.45 | 5.6 | 5.32 | 5.55 | 5.55 | +0.07 (+1.28%) | 103,958,808 |
6 Dec 2022 | CNY | 6.07 | 6.1 | 5.41 | 5.48 | 5.48 | -0.53 (-8.82%) | 169,051,950 |
5 Dec 2022 | CNY | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | +0.55 (+10.07%) | 16,515,152 |
2 Dec 2022 | CNY | 4.94 | 5.46 | 4.94 | 5.46 | 5.46 | +0.5 (+10.08%) | 58,713,470 |
1 Dec 2022 | CNY | 4.96 | 5.02 | 4.92 | 4.96 | 4.96 | -0.06 (-1.20%) | 28,543,240 |
30 Nov 2022 | CNY | 4.94 | 5.02 | 4.82 | 5.02 | 5.02 | +0.09 (+1.83%) | 43,705,912 |
29 Nov 2022 | CNY | 4.83 | 4.96 | 4.83 | 4.93 | 4.93 | +0.11 (+2.28%) | 22,359,163 |
28 Nov 2022 | CNY | 4.76 | 4.83 | 4.71 | 4.82 | 4.82 | -0.02 (-0.41%) | 18,208,747 |
25 Nov 2022 | CNY | 4.85 | 4.99 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 21,386,275 |
24 Nov 2022 | CNY | 4.8 | 5 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 30,585,767 |
23 Nov 2022 | CNY | 5.01 | 5.02 | 4.71 | 4.8 | 4.8 | -0.19 (-3.81%) | 37,630,446 |
22 Nov 2022 | CNY | 5.04 | 5.2 | 4.93 | 4.99 | 4.99 | -0.05 (-0.99%) | 45,624,064 |
21 Nov 2022 | CNY | 5.12 | 5.25 | 4.91 | 5.04 | 5.04 | -0.15 (-2.89%) | 57,474,942 |
18 Nov 2022 | CNY | 5.19 | 5.43 | 5.16 | 5.19 | 5.19 | 0.0 (0.0%) | 77,758,834 |
17 Nov 2022 | CNY | 5.29 | 5.38 | 5.11 | 5.19 | 5.19 | +0.01 (+0.19%) | 53,077,304 |
16 Nov 2022 | CNY | 5.06 | 5.28 | 5.05 | 5.18 | 5.18 | +0.16 (+3.19%) | 66,154,368 |