Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 5.1 | 5.13 | 5.05 | 5.08 | 5.08 | -0.05 (-0.97%) | 10,580,700 |
3 Jan 2023 | CNY | 5.01 | 5.24 | 4.98 | 5.13 | 5.13 | +0.09 (+1.79%) | 18,664,645 |
30 Dec 2022 | CNY | 5.03 | 5.1 | 4.98 | 5.04 | 5.04 | +0.05 (+1.00%) | 9,258,700 |
29 Dec 2022 | CNY | 4.94 | 5.04 | 4.91 | 4.99 | 4.99 | -0.02 (-0.40%) | 13,814,118 |
28 Dec 2022 | CNY | 4.76 | 5.1 | 4.7 | 5.01 | 5.01 | +0.24 (+5.03%) | 21,250,890 |
27 Dec 2022 | CNY | 4.78 | 4.8 | 4.72 | 4.77 | 4.77 | -0.01 (-0.21%) | 3,235,901 |
26 Dec 2022 | CNY | 4.7 | 4.78 | 4.65 | 4.78 | 4.78 | +0.13 (+2.80%) | 3,850,801 |
23 Dec 2022 | CNY | 4.61 | 4.73 | 4.6 | 4.65 | 4.65 | 0.0 (0.0%) | 3,928,401 |
22 Dec 2022 | CNY | 4.74 | 4.77 | 4.64 | 4.65 | 4.65 | -0.11 (-2.31%) | 4,485,600 |
21 Dec 2022 | CNY | 4.78 | 4.81 | 4.69 | 4.76 | 4.76 | -0.01 (-0.21%) | 4,328,627 |
20 Dec 2022 | CNY | 4.74 | 4.83 | 4.7 | 4.77 | 4.77 | +0.02 (+0.42%) | 3,053,262 |
19 Dec 2022 | CNY | 4.88 | 4.9 | 4.71 | 4.75 | 4.75 | -0.13 (-2.66%) | 5,885,200 |
16 Dec 2022 | CNY | 4.95 | 4.97 | 4.86 | 4.88 | 4.88 | -0.1 (-2.01%) | 5,336,100 |
15 Dec 2022 | CNY | 4.96 | 5.02 | 4.94 | 4.98 | 4.98 | +0.03 (+0.61%) | 4,049,600 |
14 Dec 2022 | CNY | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | +0.01 (+0.20%) | 4,832,001 |
13 Dec 2022 | CNY | 4.96 | 5.04 | 4.91 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,604,348 |
12 Dec 2022 | CNY | 5.01 | 5.02 | 4.94 | 4.95 | 4.95 | -0.04 (-0.80%) | 5,520,080 |
9 Dec 2022 | CNY | 5.04 | 5.09 | 4.99 | 4.99 | 4.99 | -0.05 (-0.99%) | 8,113,746 |
8 Dec 2022 | CNY | 5.07 | 5.11 | 5.02 | 5.04 | 5.04 | -0.05 (-0.98%) | 6,265,100 |
7 Dec 2022 | CNY | 5.11 | 5.13 | 5.06 | 5.09 | 5.09 | 0.0 (0.0%) | 5,171,100 |
6 Dec 2022 | CNY | 5.12 | 5.17 | 5.08 | 5.09 | 5.09 | -0.05 (-0.97%) | 5,705,564 |
5 Dec 2022 | CNY | 5.12 | 5.15 | 5.09 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,162,164 |
2 Dec 2022 | CNY | 5.02 | 5.1 | 5.01 | 5.09 | 5.09 | +0.05 (+0.99%) | 7,397,200 |
1 Dec 2022 | CNY | 5.06 | 5.11 | 5.02 | 5.04 | 5.04 | +0.01 (+0.20%) | 6,357,264 |
30 Nov 2022 | CNY | 5.03 | 5.09 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 6,785,502 |
29 Nov 2022 | CNY | 4.91 | 5.07 | 4.9 | 5.06 | 5.06 | +0.13 (+2.64%) | 8,580,867 |
28 Nov 2022 | CNY | 4.95 | 4.96 | 4.86 | 4.93 | 4.93 | -0.06 (-1.20%) | 6,798,600 |
25 Nov 2022 | CNY | 5.06 | 5.07 | 4.98 | 4.99 | 4.99 | -0.07 (-1.38%) | 6,813,745 |
24 Nov 2022 | CNY | 5.08 | 5.15 | 5.04 | 5.06 | 5.06 | -0.01 (-0.20%) | 5,952,201 |
23 Nov 2022 | CNY | 5.13 | 5.15 | 4.98 | 5.07 | 5.07 | -0.06 (-1.17%) | 8,386,500 |