Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.75 | 4.85 | 4.72 | 4.79 | 4.79 | +0.05 (+1.05%) | 2,961,300 |
3 Jan 2023 | CNY | 4.71 | 4.77 | 4.7 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,915,400 |
30 Dec 2022 | CNY | 4.83 | 4.9 | 4.63 | 4.72 | 4.72 | -0.07 (-1.46%) | 6,230,300 |
29 Dec 2022 | CNY | 4.76 | 4.82 | 4.7 | 4.79 | 4.79 | -0.03 (-0.62%) | 3,033,702 |
28 Dec 2022 | CNY | 4.95 | 4.95 | 4.81 | 4.82 | 4.82 | -0.11 (-2.23%) | 4,528,300 |
27 Dec 2022 | CNY | 4.9 | 4.95 | 4.9 | 4.93 | 4.93 | 0.0 (0.0%) | 2,851,400 |
26 Dec 2022 | CNY | 4.89 | 4.94 | 4.85 | 4.93 | 4.93 | +0.05 (+1.02%) | 3,692,800 |
23 Dec 2022 | CNY | 4.81 | 4.9 | 4.81 | 4.88 | 4.88 | +0.01 (+0.21%) | 3,852,700 |
22 Dec 2022 | CNY | 4.78 | 4.93 | 4.7 | 4.87 | 4.87 | +0.13 (+2.74%) | 7,666,400 |
21 Dec 2022 | CNY | 4.65 | 4.74 | 4.64 | 4.74 | 4.74 | +0.08 (+1.72%) | 3,283,058 |
20 Dec 2022 | CNY | 4.75 | 4.79 | 4.6 | 4.66 | 4.66 | -0.06 (-1.27%) | 5,739,900 |
19 Dec 2022 | CNY | 4.66 | 4.82 | 4.61 | 4.72 | 4.72 | +0.07 (+1.51%) | 5,057,434 |
16 Dec 2022 | CNY | 4.88 | 4.89 | 4.64 | 4.65 | 4.65 | -0.23 (-4.71%) | 9,359,000 |
15 Dec 2022 | CNY | 5 | 5 | 4.85 | 4.88 | 4.88 | -0.11 (-2.20%) | 5,015,600 |
14 Dec 2022 | CNY | 4.97 | 4.99 | 4.94 | 4.99 | 4.99 | +0.02 (+0.40%) | 3,006,700 |
13 Dec 2022 | CNY | 4.98 | 5.07 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 8,101,900 |
12 Dec 2022 | CNY | 4.91 | 4.99 | 4.79 | 4.99 | 4.99 | +0.15 (+3.10%) | 8,462,365 |
9 Dec 2022 | CNY | 4.77 | 4.84 | 4.71 | 4.84 | 4.84 | +0.08 (+1.68%) | 4,503,965 |
8 Dec 2022 | CNY | 4.71 | 4.79 | 4.7 | 4.76 | 4.76 | +0.02 (+0.42%) | 4,610,400 |
7 Dec 2022 | CNY | 4.74 | 4.75 | 4.67 | 4.74 | 4.74 | 0.0 (0.0%) | 3,578,000 |
6 Dec 2022 | CNY | 4.69 | 4.78 | 4.69 | 4.74 | 4.74 | -0.01 (-0.21%) | 4,106,888 |
5 Dec 2022 | CNY | 4.78 | 4.82 | 4.71 | 4.75 | 4.75 | +0.05 (+1.06%) | 8,220,452 |
2 Dec 2022 | CNY | 4.52 | 4.71 | 4.48 | 4.7 | 4.7 | +0.17 (+3.75%) | 8,996,434 |
1 Dec 2022 | CNY | 4.56 | 4.59 | 4.47 | 4.53 | 4.53 | +0.07 (+1.57%) | 3,919,900 |
30 Nov 2022 | CNY | 4.46 | 4.5 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 4,128,200 |
29 Nov 2022 | CNY | 4.45 | 4.5 | 4.4 | 4.46 | 4.46 | +0.01 (+0.22%) | 3,874,100 |
28 Nov 2022 | CNY | 4.45 | 4.48 | 4.31 | 4.45 | 4.45 | -0.02 (-0.45%) | 5,265,500 |
25 Nov 2022 | CNY | 4.5 | 4.51 | 4.44 | 4.47 | 4.47 | -0.01 (-0.22%) | 3,804,700 |
24 Nov 2022 | CNY | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | +0.17 (+3.94%) | 8,420,899 |
23 Nov 2022 | CNY | 4.36 | 4.41 | 4.25 | 4.31 | 4.31 | -0.07 (-1.60%) | 5,209,600 |