Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.6 | 5.61 | 5.52 | 5.55 | 5.55 | -0.01 (-0.18%) | 2,729,800 |
4 Jan 2023 | CNY | 5.56 | 5.58 | 5.52 | 5.56 | 5.56 | -0.01 (-0.18%) | 3,267,000 |
3 Jan 2023 | CNY | 5.45 | 5.6 | 5.44 | 5.57 | 5.57 | +0.13 (+2.39%) | 4,466,200 |
30 Dec 2022 | CNY | 5.33 | 5.51 | 5.32 | 5.44 | 5.44 | +0.12 (+2.26%) | 3,954,900 |
29 Dec 2022 | CNY | 5.39 | 5.43 | 5.32 | 5.32 | 5.32 | -0.1 (-1.85%) | 3,073,000 |
28 Dec 2022 | CNY | 5.46 | 5.48 | 5.41 | 5.42 | 5.42 | -0.07 (-1.28%) | 2,564,800 |
27 Dec 2022 | CNY | 5.47 | 5.52 | 5.44 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,911,800 |
26 Dec 2022 | CNY | 5.41 | 5.5 | 5.4 | 5.47 | 5.47 | +0.06 (+1.11%) | 2,503,400 |
23 Dec 2022 | CNY | 5.36 | 5.43 | 5.33 | 5.41 | 5.41 | +0.03 (+0.56%) | 2,549,200 |
22 Dec 2022 | CNY | 5.52 | 5.52 | 5.36 | 5.38 | 5.38 | -0.08 (-1.47%) | 3,440,700 |
21 Dec 2022 | CNY | 5.55 | 5.61 | 5.43 | 5.46 | 5.46 | -0.13 (-2.33%) | 3,818,100 |
20 Dec 2022 | CNY | 5.53 | 5.64 | 5.47 | 5.59 | 5.59 | +0.05 (+0.90%) | 3,704,900 |
19 Dec 2022 | CNY | 5.65 | 5.66 | 5.52 | 5.54 | 5.54 | -0.09 (-1.60%) | 3,484,200 |
16 Dec 2022 | CNY | 5.69 | 5.74 | 5.62 | 5.63 | 5.63 | -0.1 (-1.75%) | 3,637,300 |
15 Dec 2022 | CNY | 5.73 | 5.77 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,792,000 |
14 Dec 2022 | CNY | 5.77 | 5.83 | 5.68 | 5.71 | 5.71 | -0.08 (-1.38%) | 4,529,000 |
13 Dec 2022 | CNY | 5.85 | 5.88 | 5.78 | 5.79 | 5.79 | -0.04 (-0.69%) | 4,375,500 |
12 Dec 2022 | CNY | 5.93 | 5.93 | 5.81 | 5.83 | 5.83 | -0.1 (-1.69%) | 4,703,200 |
9 Dec 2022 | CNY | 5.91 | 5.95 | 5.85 | 5.93 | 5.93 | +0.04 (+0.68%) | 4,497,500 |
8 Dec 2022 | CNY | 5.93 | 5.98 | 5.88 | 5.89 | 5.89 | -0.05 (-0.84%) | 4,918,000 |
7 Dec 2022 | CNY | 5.95 | 5.95 | 5.82 | 5.94 | 5.94 | +0.05 (+0.85%) | 5,013,100 |
6 Dec 2022 | CNY | 5.92 | 5.98 | 5.84 | 5.89 | 5.89 | -0.03 (-0.51%) | 6,792,300 |
5 Dec 2022 | CNY | 5.82 | 5.96 | 5.82 | 5.92 | 5.92 | +0.11 (+1.89%) | 8,645,800 |
2 Dec 2022 | CNY | 5.79 | 5.84 | 5.72 | 5.81 | 5.81 | +0.03 (+0.52%) | 5,742,000 |
1 Dec 2022 | CNY | 5.74 | 5.82 | 5.72 | 5.78 | 5.78 | +0.08 (+1.40%) | 6,426,200 |
30 Nov 2022 | CNY | 5.78 | 5.84 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 6,293,761 |
29 Nov 2022 | CNY | 5.66 | 5.83 | 5.65 | 5.78 | 5.78 | +0.19 (+3.40%) | 9,692,300 |
28 Nov 2022 | CNY | 5.61 | 5.62 | 5.5 | 5.59 | 5.59 | -0.02 (-0.36%) | 5,341,500 |
25 Nov 2022 | CNY | 5.73 | 5.73 | 5.61 | 5.61 | 5.61 | -0.08 (-1.41%) | 5,857,900 |
24 Nov 2022 | CNY | 5.67 | 5.75 | 5.66 | 5.69 | 5.69 | +0.02 (+0.35%) | 5,189,700 |