Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 5.49 | 5.55 | 5.42 | 5.52 | 5.52 | +0.05 (+0.91%) | 8,324,823 |
3 Jan 2023 | CNY | 5.39 | 5.49 | 5.35 | 5.47 | 5.47 | +0.07 (+1.30%) | 8,874,774 |
30 Dec 2022 | CNY | 5.21 | 5.42 | 5.21 | 5.4 | 5.4 | +0.19 (+3.65%) | 8,702,060 |
29 Dec 2022 | CNY | 5.24 | 5.33 | 5.21 | 5.21 | 5.21 | -0.04 (-0.76%) | 5,477,800 |
28 Dec 2022 | CNY | 5.41 | 5.41 | 5.21 | 5.25 | 5.25 | -0.17 (-3.14%) | 8,789,800 |
27 Dec 2022 | CNY | 5.49 | 5.54 | 5.35 | 5.42 | 5.42 | -0.06 (-1.09%) | 6,897,700 |
26 Dec 2022 | CNY | 5.38 | 5.49 | 5.36 | 5.48 | 5.48 | +0.1 (+1.86%) | 6,947,887 |
23 Dec 2022 | CNY | 5.31 | 5.44 | 5.26 | 5.38 | 5.38 | +0.09 (+1.70%) | 7,924,000 |
22 Dec 2022 | CNY | 5.42 | 5.51 | 5.28 | 5.29 | 5.29 | -0.12 (-2.22%) | 8,796,000 |
21 Dec 2022 | CNY | 5.53 | 5.56 | 5.31 | 5.41 | 5.41 | -0.14 (-2.52%) | 10,743,038 |
20 Dec 2022 | CNY | 5.6 | 5.67 | 5.45 | 5.55 | 5.55 | -0.05 (-0.89%) | 7,739,685 |
19 Dec 2022 | CNY | 5.82 | 5.87 | 5.58 | 5.6 | 5.6 | -0.22 (-3.78%) | 9,465,400 |
16 Dec 2022 | CNY | 6 | 6 | 5.79 | 5.82 | 5.82 | -0.18 (-3%) | 11,386,500 |
15 Dec 2022 | CNY | 6.02 | 6.1 | 5.98 | 6 | 6 | -0.04 (-0.66%) | 10,611,585 |
14 Dec 2022 | CNY | 6.14 | 6.22 | 6.01 | 6.04 | 6.04 | -0.1 (-1.63%) | 15,052,300 |
13 Dec 2022 | CNY | 5.98 | 6.41 | 5.98 | 6.14 | 6.14 | +0.13 (+2.16%) | 22,638,158 |
12 Dec 2022 | CNY | 6.12 | 6.22 | 6 | 6.01 | 6.01 | -0.22 (-3.53%) | 14,763,000 |
9 Dec 2022 | CNY | 6.32 | 6.41 | 6.08 | 6.23 | 6.23 | -0.13 (-2.04%) | 25,768,500 |
8 Dec 2022 | CNY | 5.93 | 6.56 | 5.83 | 6.36 | 6.36 | +0.39 (+6.53%) | 34,708,983 |
7 Dec 2022 | CNY | 5.97 | 6.05 | 5.9 | 5.97 | 5.97 | 0.0 (0.0%) | 7,741,800 |
6 Dec 2022 | CNY | 6.05 | 6.05 | 5.95 | 5.97 | 5.97 | -0.09 (-1.49%) | 8,867,400 |
5 Dec 2022 | CNY | 6.14 | 6.21 | 6 | 6.06 | 6.06 | -0.02 (-0.33%) | 9,514,910 |
2 Dec 2022 | CNY | 5.94 | 6.17 | 5.92 | 6.08 | 6.08 | +0.12 (+2.01%) | 12,571,690 |
1 Dec 2022 | CNY | 5.89 | 6.04 | 5.89 | 5.96 | 5.96 | +0.07 (+1.19%) | 9,638,400 |
30 Nov 2022 | CNY | 5.98 | 6 | 5.83 | 5.89 | 5.89 | -0.1 (-1.67%) | 12,241,060 |
29 Nov 2022 | CNY | 5.9 | 6.1 | 5.9 | 5.99 | 5.99 | +0.04 (+0.67%) | 10,096,490 |
28 Nov 2022 | CNY | 5.86 | 6.05 | 5.86 | 5.95 | 5.95 | -0.1 (-1.65%) | 11,140,727 |
25 Nov 2022 | CNY | 6.34 | 6.56 | 6.05 | 6.05 | 6.05 | -0.13 (-2.10%) | 16,579,887 |
24 Nov 2022 | CNY | 6.29 | 6.36 | 6.12 | 6.18 | 6.18 | -0.11 (-1.75%) | 9,821,000 |
23 Nov 2022 | CNY | 6.63 | 6.63 | 6.18 | 6.29 | 6.29 | -0.25 (-3.82%) | 13,446,400 |