Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 5.108 | 5.147 | 5.089 | 5.109 | 5.109 | +0.002 (+0.04%) | 415,600 |
5 Jan 2023 | CNY | 5.015 | 5.115 | 5.009 | 5.107 | 5.107 | +0.129 (+2.59%) | 294,494 |
4 Jan 2023 | CNY | 4.977 | 4.996 | 4.955 | 4.978 | 4.978 | -0.004 (-0.08%) | 241,000 |
3 Jan 2023 | CNY | 4.973 | 4.982 | 4.904 | 4.982 | 4.982 | +0.004 (+0.08%) | 338,100 |
30 Dec 2022 | CNY | 4.995 | 4.998 | 4.973 | 4.978 | 4.978 | +0.022 (+0.44%) | 304,000 |
29 Dec 2022 | CNY | 4.948 | 4.964 | 4.941 | 4.956 | 4.956 | -0.02 (-0.40%) | 242,400 |
28 Dec 2022 | CNY | 4.998 | 4.998 | 4.953 | 4.976 | 4.976 | -0.027 (-0.54%) | 47,300 |
27 Dec 2022 | CNY | 4.966 | 5.006 | 4.966 | 5.003 | 5.003 | +0.062 (+1.25%) | 199,794 |
26 Dec 2022 | CNY | 4.908 | 4.953 | 4.901 | 4.941 | 4.941 | +0.042 (+0.86%) | 195,000 |
23 Dec 2022 | CNY | 4.879 | 4.929 | 4.879 | 4.899 | 4.899 | -0.012 (-0.24%) | 173,118 |
22 Dec 2022 | CNY | 4.934 | 4.964 | 4.896 | 4.911 | 4.911 | +0.012 (+0.24%) | 183,300 |
21 Dec 2022 | CNY | 4.803 | 4.918 | 4.803 | 4.899 | 4.899 | +0.013 (+0.27%) | 218,200 |
20 Dec 2022 | CNY | 4.972 | 4.972 | 4.882 | 4.886 | 4.886 | -0.099 (-1.99%) | 225,600 |
19 Dec 2022 | CNY | 5.066 | 5.074 | 4.974 | 4.985 | 4.985 | -0.05 (-0.99%) | 157,200 |
16 Dec 2022 | CNY | 5.063 | 5.063 | 5.023 | 5.035 | 5.035 | -0.033 (-0.65%) | 128,800 |
15 Dec 2022 | CNY | 5.06 | 5.07 | 5.035 | 5.068 | 5.068 | +0.019 (+0.38%) | 217,300 |
14 Dec 2022 | CNY | 5.048 | 5.049 | 5.028 | 5.049 | 5.049 | -0.001 (-0.02%) | 286,300 |
13 Dec 2022 | CNY | 5.054 | 5.059 | 5.026 | 5.05 | 5.05 | -0.009 (-0.18%) | 457,700 |
12 Dec 2022 | CNY | 5.116 | 5.116 | 5.059 | 5.059 | 5.059 | -0.062 (-1.21%) | 301,600 |
9 Dec 2022 | CNY | 5.238 | 5.238 | 5.043 | 5.121 | 5.121 | +0.067 (+1.33%) | 169,500 |
8 Dec 2022 | CNY | 5.046 | 5.063 | 5.042 | 5.054 | 5.054 | -0.002 (-0.04%) | 380,700 |
7 Dec 2022 | CNY | 5.046 | 5.096 | 5.039 | 5.056 | 5.056 | +0.023 (+0.46%) | 4,037,400 |
6 Dec 2022 | CNY | 4.98 | 5.069 | 4.98 | 5.033 | 5.033 | +0.04 (+0.80%) | 1,056,077 |
5 Dec 2022 | CNY | 4.99 | 4.993 | 4.973 | 4.993 | 4.993 | +0.058 (+1.18%) | 161,800 |
2 Dec 2022 | CNY | 4.966 | 4.969 | 4.932 | 4.935 | 4.935 | -0.036 (-0.72%) | 152,800 |
1 Dec 2022 | CNY | 4.988 | 5 | 4.967 | 4.971 | 4.971 | +0.114 (+2.35%) | 160,478 |
30 Nov 2022 | CNY | 4.869 | 4.889 | 4.857 | 4.857 | 4.857 | -0.005 (-0.10%) | 5,090,300 |
29 Nov 2022 | CNY | 4.771 | 4.875 | 4.771 | 4.862 | 4.862 | +0.128 (+2.70%) | 348,564 |
28 Nov 2022 | CNY | 4.768 | 4.768 | 4.658 | 4.734 | 4.734 | -0.041 (-0.86%) | 325,200 |
25 Nov 2022 | CNY | 4.765 | 4.936 | 4.764 | 4.775 | 4.775 | -0.01 (-0.21%) | 201,400 |