Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 5.26 | 5.32 | 5.16 | 5.28 | 5.28 | +0.03 (+0.57%) | 3,765,223 |
26 Dec 2022 | CNY | 5.28 | 5.33 | 5.22 | 5.25 | 5.25 | -0.01 (-0.19%) | 3,013,100 |
23 Dec 2022 | CNY | 5.2 | 5.31 | 5.2 | 5.26 | 5.26 | 0.0 (0.0%) | 3,078,337 |
22 Dec 2022 | CNY | 5.36 | 5.42 | 5.25 | 5.26 | 5.26 | -0.1 (-1.87%) | 4,201,718 |
21 Dec 2022 | CNY | 5.4 | 5.57 | 5.33 | 5.36 | 5.36 | -0.01 (-0.19%) | 5,694,628 |
20 Dec 2022 | CNY | 5.4 | 5.53 | 5.21 | 5.37 | 5.37 | -0.15 (-2.72%) | 7,633,900 |
19 Dec 2022 | CNY | 5.74 | 5.95 | 5.46 | 5.52 | 5.52 | -0.1 (-1.78%) | 8,743,663 |
16 Dec 2022 | CNY | 5.76 | 5.79 | 5.61 | 5.62 | 5.62 | -0.1 (-1.75%) | 5,445,210 |
15 Dec 2022 | CNY | 5.7 | 5.84 | 5.7 | 5.72 | 5.72 | 0.0 (0.0%) | 5,187,106 |
14 Dec 2022 | CNY | 5.85 | 5.94 | 5.68 | 5.72 | 5.72 | -0.13 (-2.22%) | 7,623,164 |
13 Dec 2022 | CNY | 5.73 | 5.86 | 5.7 | 5.85 | 5.85 | +0.15 (+2.63%) | 8,626,118 |
12 Dec 2022 | CNY | 5.78 | 5.84 | 5.69 | 5.7 | 5.7 | -0.08 (-1.38%) | 6,182,646 |
9 Dec 2022 | CNY | 5.73 | 5.85 | 5.66 | 5.78 | 5.78 | +0.07 (+1.23%) | 6,828,292 |
8 Dec 2022 | CNY | 5.72 | 5.76 | 5.64 | 5.71 | 5.71 | 0.0 (0.0%) | 4,125,784 |
7 Dec 2022 | CNY | 5.6 | 5.72 | 5.55 | 5.71 | 5.71 | +0.11 (+1.96%) | 6,007,016 |
6 Dec 2022 | CNY | 5.74 | 5.74 | 5.57 | 5.6 | 5.6 | -0.14 (-2.44%) | 4,448,658 |
5 Dec 2022 | CNY | 5.63 | 5.74 | 5.62 | 5.74 | 5.74 | +0.14 (+2.50%) | 5,606,057 |
2 Dec 2022 | CNY | 5.58 | 5.65 | 5.58 | 5.6 | 5.6 | +0.02 (+0.36%) | 2,723,175 |
1 Dec 2022 | CNY | 5.62 | 5.65 | 5.56 | 5.58 | 5.58 | 0.0 (0.0%) | 4,134,947 |
30 Nov 2022 | CNY | 5.7 | 5.73 | 5.55 | 5.58 | 5.58 | -0.12 (-2.11%) | 5,244,120 |
29 Nov 2022 | CNY | 5.55 | 5.71 | 5.49 | 5.7 | 5.7 | +0.21 (+3.83%) | 7,009,500 |
28 Nov 2022 | CNY | 5.56 | 5.59 | 5.45 | 5.49 | 5.49 | -0.09 (-1.61%) | 3,729,140 |
25 Nov 2022 | CNY | 5.61 | 5.61 | 5.52 | 5.58 | 5.58 | -0.01 (-0.18%) | 3,118,900 |
24 Nov 2022 | CNY | 5.63 | 5.66 | 5.52 | 5.59 | 5.59 | -0.04 (-0.71%) | 3,660,600 |
23 Nov 2022 | CNY | 5.65 | 5.68 | 5.51 | 5.63 | 5.63 | -0.02 (-0.35%) | 5,611,482 |
22 Nov 2022 | CNY | 5.76 | 5.81 | 5.62 | 5.65 | 5.65 | -0.11 (-1.91%) | 5,381,190 |
21 Nov 2022 | CNY | 5.81 | 5.82 | 5.67 | 5.76 | 5.76 | -0.05 (-0.86%) | 4,707,100 |
18 Nov 2022 | CNY | 5.8 | 5.87 | 5.74 | 5.81 | 5.81 | +0.03 (+0.52%) | 5,678,279 |
17 Nov 2022 | CNY | 5.75 | 5.81 | 5.72 | 5.78 | 5.78 | +0.02 (+0.35%) | 3,841,970 |
16 Nov 2022 | CNY | 5.79 | 5.82 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 4,452,693 |