Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Dec 2022 | CNY | 5.05 | 5.16 | 5.04 | 5.11 | 5.11 | +0.06 (+1.19%) | 12,101,798 |
29 Dec 2022 | CNY | 5.05 | 5.11 | 5 | 5.05 | 5.05 | +0.01 (+0.20%) | 7,733,021 |
28 Dec 2022 | CNY | 5.09 | 5.17 | 5.02 | 5.04 | 5.04 | -0.06 (-1.18%) | 9,644,436 |
27 Dec 2022 | CNY | 5.15 | 5.15 | 5.06 | 5.1 | 5.1 | -0.01 (-0.20%) | 9,493,316 |
26 Dec 2022 | CNY | 5.08 | 5.13 | 5.05 | 5.11 | 5.11 | +0.05 (+0.99%) | 8,088,355 |
23 Dec 2022 | CNY | 5.01 | 5.1 | 5 | 5.06 | 5.06 | -0.02 (-0.39%) | 7,726,820 |
22 Dec 2022 | CNY | 5.18 | 5.2 | 5.05 | 5.08 | 5.08 | -0.08 (-1.55%) | 9,547,300 |
21 Dec 2022 | CNY | 5.24 | 5.25 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 9,140,509 |
20 Dec 2022 | CNY | 5.26 | 5.3 | 5.17 | 5.2 | 5.2 | -0.01 (-0.19%) | 9,176,038 |
19 Dec 2022 | CNY | 5.32 | 5.44 | 5.21 | 5.21 | 5.21 | -0.11 (-2.07%) | 12,743,876 |
16 Dec 2022 | CNY | 5.54 | 5.55 | 5.32 | 5.32 | 5.32 | -0.2 (-3.62%) | 15,107,731 |
15 Dec 2022 | CNY | 5.43 | 5.58 | 5.42 | 5.52 | 5.52 | +0.06 (+1.10%) | 13,533,587 |
14 Dec 2022 | CNY | 5.45 | 5.58 | 5.42 | 5.46 | 5.46 | +0.01 (+0.18%) | 13,366,824 |
13 Dec 2022 | CNY | 5.53 | 5.59 | 5.43 | 5.45 | 5.45 | -0.11 (-1.98%) | 15,148,220 |
12 Dec 2022 | CNY | 5.46 | 5.66 | 5.46 | 5.56 | 5.56 | +0.12 (+2.21%) | 20,473,004 |
9 Dec 2022 | CNY | 5.47 | 5.55 | 5.39 | 5.44 | 5.44 | -0.03 (-0.55%) | 15,212,857 |
8 Dec 2022 | CNY | 5.53 | 5.59 | 5.46 | 5.47 | 5.47 | -0.06 (-1.08%) | 12,422,277 |
7 Dec 2022 | CNY | 5.69 | 5.69 | 5.52 | 5.53 | 5.53 | -0.17 (-2.98%) | 18,420,381 |
6 Dec 2022 | CNY | 5.75 | 5.82 | 5.65 | 5.7 | 5.7 | -0.05 (-0.87%) | 14,325,193 |
5 Dec 2022 | CNY | 5.63 | 5.82 | 5.57 | 5.75 | 5.75 | +0.15 (+2.68%) | 20,572,609 |
2 Dec 2022 | CNY | 5.54 | 5.63 | 5.5 | 5.6 | 5.6 | +0.04 (+0.72%) | 12,812,460 |
1 Dec 2022 | CNY | 5.5 | 5.62 | 5.48 | 5.56 | 5.56 | +0.08 (+1.46%) | 13,577,558 |
30 Nov 2022 | CNY | 5.51 | 5.56 | 5.43 | 5.48 | 5.48 | -0.02 (-0.36%) | 14,756,800 |
29 Nov 2022 | CNY | 5.5 | 5.57 | 5.44 | 5.5 | 5.5 | +0.09 (+1.66%) | 18,012,416 |
28 Nov 2022 | CNY | 5.34 | 5.46 | 5.31 | 5.41 | 5.41 | -0.12 (-2.17%) | 21,594,916 |
25 Nov 2022 | CNY | 5.57 | 5.63 | 5.5 | 5.53 | 5.53 | -0.08 (-1.43%) | 16,989,691 |
24 Nov 2022 | CNY | 5.66 | 5.77 | 5.59 | 5.61 | 5.61 | -0.05 (-0.88%) | 18,196,689 |
23 Nov 2022 | CNY | 5.82 | 5.87 | 5.59 | 5.66 | 5.66 | -0.19 (-3.25%) | 30,599,860 |
22 Nov 2022 | CNY | 5.9 | 6.02 | 5.82 | 5.85 | 5.85 | -0.13 (-2.17%) | 32,991,734 |
21 Nov 2022 | CNY | 5.82 | 6.08 | 5.79 | 5.98 | 5.98 | +0.11 (+1.87%) | 42,919,443 |