Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 4.87 | 5.01 | 4.71 | 4.74 | 4.74 | -0.11 (-2.27%) | 66,343,144 |
4 Jan 2023 | CNY | 4.38 | 4.85 | 4.38 | 4.85 | 4.85 | +0.44 (+9.98%) | 25,773,945 |
3 Jan 2023 | CNY | 4.28 | 4.42 | 4.26 | 4.41 | 4.41 | +0.14 (+3.28%) | 8,453,101 |
30 Dec 2022 | CNY | 4.26 | 4.28 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 4,231,824 |
29 Dec 2022 | CNY | 4.26 | 4.31 | 4.23 | 4.23 | 4.23 | -0.07 (-1.63%) | 5,432,900 |
28 Dec 2022 | CNY | 4.36 | 4.38 | 4.27 | 4.3 | 4.3 | -0.08 (-1.83%) | 6,303,800 |
27 Dec 2022 | CNY | 4.33 | 4.44 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 8,058,700 |
26 Dec 2022 | CNY | 4.32 | 4.35 | 4.3 | 4.33 | 4.33 | 0.0 (0.0%) | 5,653,900 |
23 Dec 2022 | CNY | 4.26 | 4.37 | 4.23 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,293,500 |
22 Dec 2022 | CNY | 4.35 | 4.38 | 4.25 | 4.27 | 4.27 | -0.07 (-1.61%) | 5,778,700 |
21 Dec 2022 | CNY | 4.4 | 4.41 | 4.3 | 4.34 | 4.34 | -0.07 (-1.59%) | 5,938,120 |
20 Dec 2022 | CNY | 4.38 | 4.44 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 5,212,084 |
19 Dec 2022 | CNY | 4.51 | 4.53 | 4.36 | 4.38 | 4.38 | -0.14 (-3.10%) | 10,667,200 |
16 Dec 2022 | CNY | 4.56 | 4.58 | 4.48 | 4.52 | 4.52 | -0.03 (-0.66%) | 7,457,592 |
15 Dec 2022 | CNY | 4.51 | 4.57 | 4.48 | 4.55 | 4.55 | +0.03 (+0.66%) | 5,950,531 |
14 Dec 2022 | CNY | 4.58 | 4.61 | 4.5 | 4.52 | 4.52 | -0.06 (-1.31%) | 7,422,000 |
13 Dec 2022 | CNY | 4.56 | 4.62 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 7,571,877 |
12 Dec 2022 | CNY | 4.64 | 4.67 | 4.55 | 4.55 | 4.55 | -0.12 (-2.57%) | 12,426,259 |
9 Dec 2022 | CNY | 4.75 | 4.82 | 4.66 | 4.67 | 4.67 | -0.07 (-1.48%) | 15,349,940 |
8 Dec 2022 | CNY | 4.76 | 4.9 | 4.68 | 4.74 | 4.74 | +0.06 (+1.28%) | 21,330,000 |
7 Dec 2022 | CNY | 4.74 | 4.74 | 4.64 | 4.68 | 4.68 | -0.07 (-1.47%) | 14,200,400 |
6 Dec 2022 | CNY | 4.91 | 4.91 | 4.73 | 4.75 | 4.75 | -0.11 (-2.26%) | 13,943,561 |
5 Dec 2022 | CNY | 4.8 | 4.9 | 4.79 | 4.86 | 4.86 | +0.06 (+1.25%) | 12,488,596 |
2 Dec 2022 | CNY | 4.75 | 4.82 | 4.72 | 4.8 | 4.8 | +0.03 (+0.63%) | 11,351,261 |
1 Dec 2022 | CNY | 4.84 | 4.86 | 4.74 | 4.77 | 4.77 | -0.04 (-0.83%) | 14,499,900 |
30 Nov 2022 | CNY | 4.92 | 4.92 | 4.77 | 4.81 | 4.81 | -0.07 (-1.43%) | 22,585,900 |
29 Nov 2022 | CNY | 4.8 | 4.91 | 4.73 | 4.88 | 4.88 | +0.17 (+3.61%) | 30,034,300 |
28 Nov 2022 | CNY | 4.69 | 4.72 | 4.6 | 4.71 | 4.71 | -0.01 (-0.21%) | 12,433,000 |
25 Nov 2022 | CNY | 4.72 | 4.76 | 4.66 | 4.72 | 4.72 | +0.01 (+0.21%) | 12,977,245 |
24 Nov 2022 | CNY | 4.75 | 4.84 | 4.7 | 4.71 | 4.71 | -0.08 (-1.67%) | 23,250,843 |