Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 4.86 | 5 | 4.84 | 4.99 | 4.99 | +0.14 (+2.89%) | 5,709,481 |
30 Dec 2022 | CNY | 4.78 | 4.86 | 4.77 | 4.85 | 4.85 | +0.08 (+1.68%) | 3,306,052 |
29 Dec 2022 | CNY | 4.82 | 4.83 | 4.76 | 4.77 | 4.77 | -0.03 (-0.63%) | 3,427,200 |
28 Dec 2022 | CNY | 4.84 | 4.84 | 4.76 | 4.8 | 4.8 | -0.04 (-0.83%) | 3,311,000 |
27 Dec 2022 | CNY | 4.85 | 4.87 | 4.78 | 4.84 | 4.84 | -0.01 (-0.21%) | 3,308,400 |
26 Dec 2022 | CNY | 4.85 | 4.88 | 4.81 | 4.85 | 4.85 | +0.01 (+0.21%) | 3,530,807 |
23 Dec 2022 | CNY | 4.73 | 4.87 | 4.73 | 4.84 | 4.84 | +0.08 (+1.68%) | 3,221,100 |
22 Dec 2022 | CNY | 4.87 | 4.89 | 4.74 | 4.76 | 4.76 | -0.09 (-1.86%) | 3,922,700 |
21 Dec 2022 | CNY | 4.87 | 4.89 | 4.79 | 4.85 | 4.85 | -0.01 (-0.21%) | 3,286,621 |
20 Dec 2022 | CNY | 4.85 | 4.9 | 4.8 | 4.86 | 4.86 | +0.03 (+0.62%) | 2,708,500 |
19 Dec 2022 | CNY | 4.96 | 4.98 | 4.81 | 4.83 | 4.83 | -0.13 (-2.62%) | 4,277,000 |
16 Dec 2022 | CNY | 5.11 | 5.11 | 4.95 | 4.96 | 4.96 | -0.17 (-3.31%) | 7,203,200 |
15 Dec 2022 | CNY | 5.07 | 5.14 | 5.04 | 5.13 | 5.13 | +0.07 (+1.38%) | 4,502,700 |
14 Dec 2022 | CNY | 5.07 | 5.12 | 5.04 | 5.06 | 5.06 | 0.0 (0.0%) | 3,976,400 |
13 Dec 2022 | CNY | 5.08 | 5.09 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 3,751,283 |
12 Dec 2022 | CNY | 5.1 | 5.11 | 5.04 | 5.07 | 5.07 | -0.03 (-0.59%) | 4,517,900 |
9 Dec 2022 | CNY | 5.16 | 5.18 | 5.08 | 5.1 | 5.1 | -0.05 (-0.97%) | 4,719,600 |
8 Dec 2022 | CNY | 5.22 | 5.23 | 5.14 | 5.15 | 5.15 | -0.07 (-1.34%) | 3,824,678 |
7 Dec 2022 | CNY | 5.23 | 5.24 | 5.19 | 5.22 | 5.22 | -0.02 (-0.38%) | 3,676,300 |
6 Dec 2022 | CNY | 5.27 | 5.29 | 5.21 | 5.24 | 5.24 | -0.05 (-0.95%) | 4,716,806 |
5 Dec 2022 | CNY | 5.29 | 5.3 | 5.23 | 5.29 | 5.29 | +0.04 (+0.76%) | 5,657,800 |
2 Dec 2022 | CNY | 5.19 | 5.29 | 5.17 | 5.25 | 5.25 | +0.06 (+1.16%) | 6,602,900 |
1 Dec 2022 | CNY | 5.22 | 5.24 | 5.16 | 5.19 | 5.19 | +0.02 (+0.39%) | 5,229,700 |
30 Nov 2022 | CNY | 5.22 | 5.22 | 5.13 | 5.17 | 5.17 | -0.02 (-0.39%) | 3,982,600 |
29 Nov 2022 | CNY | 5.09 | 5.2 | 5.08 | 5.19 | 5.19 | +0.12 (+2.37%) | 4,581,300 |
28 Nov 2022 | CNY | 5.11 | 5.16 | 5.03 | 5.07 | 5.07 | -0.08 (-1.55%) | 5,255,169 |
25 Nov 2022 | CNY | 5.21 | 5.22 | 5.14 | 5.15 | 5.15 | -0.06 (-1.15%) | 4,397,400 |
24 Nov 2022 | CNY | 5.29 | 5.31 | 5.18 | 5.21 | 5.21 | -0.04 (-0.76%) | 4,734,800 |
23 Nov 2022 | CNY | 5.3 | 5.32 | 5.17 | 5.25 | 5.25 | -0.05 (-0.94%) | 8,128,300 |
22 Nov 2022 | CNY | 5.36 | 5.42 | 5.28 | 5.3 | 5.3 | -0.05 (-0.93%) | 7,358,600 |