Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.84 | 4.87 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 8,845,800 |
4 Jan 2023 | CNY | 4.91 | 4.93 | 4.83 | 4.87 | 4.87 | 0.0 (0.0%) | 14,339,800 |
3 Jan 2023 | CNY | 4.86 | 4.89 | 4.8 | 4.87 | 4.87 | +0.01 (+0.21%) | 21,431,287 |
30 Dec 2022 | CNY | 5.07 | 5.15 | 4.86 | 4.86 | 4.86 | -0.21 (-4.14%) | 28,469,937 |
29 Dec 2022 | CNY | 4.96 | 5.07 | 4.89 | 5.07 | 5.07 | +0.11 (+2.22%) | 12,204,037 |
28 Dec 2022 | CNY | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | -0.09 (-1.78%) | 5,004,200 |
27 Dec 2022 | CNY | 5.01 | 5.07 | 4.96 | 5.05 | 5.05 | +0.05 (+1%) | 11,390,800 |
26 Dec 2022 | CNY | 4.94 | 5 | 4.92 | 5 | 5 | +0.07 (+1.42%) | 3,538,700 |
23 Dec 2022 | CNY | 4.96 | 5.03 | 4.88 | 4.93 | 4.93 | -0.06 (-1.20%) | 5,092,600 |
22 Dec 2022 | CNY | 5.21 | 5.23 | 4.97 | 4.99 | 4.99 | -0.2 (-3.85%) | 7,308,700 |
21 Dec 2022 | CNY | 5.21 | 5.26 | 5.16 | 5.19 | 5.19 | -0.05 (-0.95%) | 5,123,800 |
20 Dec 2022 | CNY | 5.15 | 5.24 | 5.14 | 5.24 | 5.24 | +0.1 (+1.95%) | 4,829,400 |
19 Dec 2022 | CNY | 5.36 | 5.36 | 5.12 | 5.14 | 5.14 | -0.22 (-4.10%) | 9,914,900 |
16 Dec 2022 | CNY | 5.37 | 5.53 | 5.35 | 5.36 | 5.36 | -0.05 (-0.92%) | 8,683,600 |
15 Dec 2022 | CNY | 5.56 | 5.57 | 5.35 | 5.41 | 5.41 | 0.0 (0.0%) | 12,978,200 |
14 Dec 2022 | CNY | 5.32 | 5.46 | 5.28 | 5.41 | 5.41 | +0.1 (+1.88%) | 27,921,700 |
13 Dec 2022 | CNY | 5.35 | 5.39 | 5.3 | 5.31 | 5.31 | -0.06 (-1.12%) | 4,764,100 |
12 Dec 2022 | CNY | 5.34 | 5.44 | 5.26 | 5.37 | 5.37 | +0.03 (+0.56%) | 9,121,900 |
9 Dec 2022 | CNY | 5.37 | 5.4 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 7,439,300 |
8 Dec 2022 | CNY | 5.39 | 5.44 | 5.35 | 5.4 | 5.4 | -0.01 (-0.18%) | 7,446,300 |
7 Dec 2022 | CNY | 5.49 | 5.52 | 5.39 | 5.41 | 5.41 | -0.08 (-1.46%) | 15,571,309 |
6 Dec 2022 | CNY | 5.55 | 5.57 | 5.4 | 5.49 | 5.49 | +0.01 (+0.18%) | 24,084,580 |
5 Dec 2022 | CNY | 5.53 | 5.54 | 5.44 | 5.48 | 5.48 | -0.05 (-0.90%) | 19,443,358 |
2 Dec 2022 | CNY | 5.49 | 5.54 | 5.43 | 5.53 | 5.53 | 0.0 (0.0%) | 15,900,000 |
1 Dec 2022 | CNY | 5.48 | 5.53 | 5.38 | 5.53 | 5.53 | +0.14 (+2.60%) | 16,771,961 |
30 Nov 2022 | CNY | 5.28 | 5.44 | 5.24 | 5.39 | 5.39 | +0.11 (+2.08%) | 15,684,300 |
29 Nov 2022 | CNY | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | +0.04 (+0.76%) | 9,218,500 |
28 Nov 2022 | CNY | 5.14 | 5.24 | 5.1 | 5.24 | 5.24 | +0.05 (+0.96%) | 7,142,000 |
25 Nov 2022 | CNY | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | -0.1 (-1.89%) | 9,572,400 |
24 Nov 2022 | CNY | 5.28 | 5.35 | 5.27 | 5.29 | 5.29 | -0.01 (-0.19%) | 10,687,900 |