Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.9 | 5.02 | 4.88 | 4.98 | 4.98 | +0.1 (+2.05%) | 26,633,491 |
3 Jan 2023 | CNY | 4.75 | 4.9 | 4.67 | 4.88 | 4.88 | +0.13 (+2.74%) | 24,208,945 |
30 Dec 2022 | CNY | 4.56 | 4.75 | 4.56 | 4.75 | 4.75 | +0.2 (+4.40%) | 26,343,654 |
29 Dec 2022 | CNY | 4.62 | 4.81 | 4.54 | 4.55 | 4.55 | -0.06 (-1.30%) | 19,885,052 |
28 Dec 2022 | CNY | 4.63 | 4.7 | 4.53 | 4.61 | 4.61 | -0.02 (-0.43%) | 10,667,995 |
27 Dec 2022 | CNY | 4.68 | 4.69 | 4.6 | 4.63 | 4.63 | -0.01 (-0.22%) | 6,712,420 |
26 Dec 2022 | CNY | 4.69 | 4.7 | 4.61 | 4.64 | 4.64 | -0.03 (-0.64%) | 8,127,200 |
23 Dec 2022 | CNY | 4.54 | 4.71 | 4.52 | 4.67 | 4.67 | +0.07 (+1.52%) | 9,830,400 |
22 Dec 2022 | CNY | 4.56 | 4.68 | 4.54 | 4.6 | 4.6 | +0.07 (+1.55%) | 11,500,900 |
21 Dec 2022 | CNY | 4.58 | 4.62 | 4.51 | 4.53 | 4.53 | -0.04 (-0.88%) | 7,220,320 |
20 Dec 2022 | CNY | 4.63 | 4.68 | 4.54 | 4.57 | 4.57 | -0.06 (-1.30%) | 8,735,500 |
19 Dec 2022 | CNY | 4.78 | 4.8 | 4.62 | 4.63 | 4.63 | -0.13 (-2.73%) | 12,561,700 |
16 Dec 2022 | CNY | 4.86 | 4.86 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 10,934,551 |
15 Dec 2022 | CNY | 4.88 | 4.95 | 4.85 | 4.87 | 4.87 | -0.01 (-0.20%) | 11,609,924 |
14 Dec 2022 | CNY | 4.8 | 4.92 | 4.76 | 4.88 | 4.88 | +0.09 (+1.88%) | 14,750,994 |
13 Dec 2022 | CNY | 4.71 | 4.85 | 4.71 | 4.79 | 4.79 | +0.04 (+0.84%) | 13,394,223 |
12 Dec 2022 | CNY | 4.83 | 4.85 | 4.72 | 4.75 | 4.75 | -0.08 (-1.66%) | 11,362,573 |
9 Dec 2022 | CNY | 4.91 | 4.91 | 4.79 | 4.83 | 4.83 | -0.08 (-1.63%) | 15,930,090 |
8 Dec 2022 | CNY | 4.89 | 4.94 | 4.82 | 4.91 | 4.91 | 0.0 (0.0%) | 13,599,137 |
7 Dec 2022 | CNY | 4.9 | 4.95 | 4.83 | 4.91 | 4.91 | 0.0 (0.0%) | 12,684,679 |
6 Dec 2022 | CNY | 4.98 | 4.99 | 4.89 | 4.91 | 4.91 | -0.07 (-1.41%) | 11,895,464 |
5 Dec 2022 | CNY | 4.97 | 5.02 | 4.95 | 4.98 | 4.98 | +0.02 (+0.40%) | 14,069,341 |
2 Dec 2022 | CNY | 4.87 | 4.98 | 4.86 | 4.96 | 4.96 | +0.08 (+1.64%) | 15,345,765 |
1 Dec 2022 | CNY | 4.88 | 4.94 | 4.85 | 4.88 | 4.88 | +0.04 (+0.83%) | 14,499,231 |
30 Nov 2022 | CNY | 4.85 | 4.91 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 14,359,336 |
29 Nov 2022 | CNY | 4.77 | 4.86 | 4.76 | 4.85 | 4.85 | +0.12 (+2.54%) | 18,753,706 |
28 Nov 2022 | CNY | 4.68 | 4.79 | 4.66 | 4.73 | 4.73 | -0.07 (-1.46%) | 14,159,484 |
25 Nov 2022 | CNY | 4.8 | 4.83 | 4.75 | 4.8 | 4.8 | 0.0 (0.0%) | 11,033,725 |
24 Nov 2022 | CNY | 4.85 | 4.85 | 4.75 | 4.8 | 4.8 | -0.03 (-0.62%) | 15,844,318 |
23 Nov 2022 | CNY | 4.92 | 4.92 | 4.76 | 4.83 | 4.83 | -0.06 (-1.23%) | 18,160,028 |