Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2023 | CNY | 5.05 | 5.07 | 4.99 | 5.06 | 5.06 | +0.01 (+0.20%) | 2,017,800 |
17 Jan 2023 | CNY | 5.09 | 5.1 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,430,558 |
16 Jan 2023 | CNY | 5.09 | 5.1 | 5.04 | 5.08 | 5.08 | +0.01 (+0.20%) | 1,242,900 |
13 Jan 2023 | CNY | 5.02 | 5.07 | 4.97 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,779,703 |
12 Jan 2023 | CNY | 5.03 | 5.06 | 5.01 | 5.05 | 5.05 | +0.02 (+0.40%) | 1,608,700 |
11 Jan 2023 | CNY | 4.98 | 5.13 | 4.97 | 5.03 | 5.03 | +0.03 (+0.60%) | 3,330,100 |
10 Jan 2023 | CNY | 5.05 | 5.08 | 4.99 | 5 | 5 | -0.06 (-1.19%) | 1,554,060 |
9 Jan 2023 | CNY | 5.01 | 5.07 | 5.01 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,032,000 |
6 Jan 2023 | CNY | 5.15 | 5.17 | 5.01 | 5.02 | 5.02 | -0.12 (-2.33%) | 2,738,500 |
5 Jan 2023 | CNY | 5.15 | 5.21 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 2,668,800 |
4 Jan 2023 | CNY | 5.18 | 5.21 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,883,367 |
3 Jan 2023 | CNY | 5.13 | 5.19 | 5.12 | 5.18 | 5.18 | +0.08 (+1.57%) | 3,736,400 |
30 Dec 2022 | CNY | 5.02 | 5.14 | 4.94 | 5.1 | 5.1 | +0.14 (+2.82%) | 2,641,550 |
29 Dec 2022 | CNY | 5.01 | 5.05 | 4.95 | 4.96 | 4.96 | -0.08 (-1.59%) | 2,372,400 |
28 Dec 2022 | CNY | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | -0.07 (-1.37%) | 1,658,800 |
27 Dec 2022 | CNY | 5.11 | 5.2 | 5.07 | 5.11 | 5.11 | 0.0 (0.0%) | 3,623,450 |
26 Dec 2022 | CNY | 5.01 | 5.15 | 4.86 | 5.11 | 5.11 | +0.03 (+0.59%) | 6,211,900 |
23 Dec 2022 | CNY | 5 | 5.25 | 4.97 | 5.08 | 5.08 | +0.08 (+1.60%) | 5,157,450 |
22 Dec 2022 | CNY | 5.25 | 5.25 | 4.97 | 5 | 5 | -0.25 (-4.76%) | 5,790,550 |
21 Dec 2022 | CNY | 5.37 | 5.38 | 5.22 | 5.25 | 5.25 | 0.0 (0.0%) | 2,393,700 |
20 Dec 2022 | CNY | 5.33 | 5.33 | 5.19 | 5.25 | 5.25 | -0.08 (-1.50%) | 3,018,400 |
19 Dec 2022 | CNY | 5.26 | 5.42 | 5.12 | 5.33 | 5.33 | +0.07 (+1.33%) | 5,729,050 |
16 Dec 2022 | CNY | 5.44 | 5.52 | 5.19 | 5.26 | 5.26 | -0.21 (-3.84%) | 6,799,850 |
15 Dec 2022 | CNY | 5.48 | 5.56 | 5.45 | 5.47 | 5.47 | +0.02 (+0.37%) | 2,888,500 |
14 Dec 2022 | CNY | 5.62 | 5.62 | 5.4 | 5.45 | 5.45 | -0.16 (-2.85%) | 7,161,800 |
13 Dec 2022 | CNY | 5.63 | 5.72 | 5.58 | 5.61 | 5.61 | -0.09 (-1.58%) | 3,566,785 |
12 Dec 2022 | CNY | 5.7 | 5.75 | 5.56 | 5.7 | 5.7 | +0.01 (+0.18%) | 5,496,505 |
9 Dec 2022 | CNY | 5.65 | 5.71 | 5.58 | 5.69 | 5.69 | +0.09 (+1.61%) | 4,990,216 |
8 Dec 2022 | CNY | 5.68 | 5.71 | 5.53 | 5.6 | 5.6 | -0.11 (-1.93%) | 6,011,650 |
7 Dec 2022 | CNY | 5.73 | 5.86 | 5.68 | 5.71 | 5.71 | -0.06 (-1.04%) | 6,498,000 |