Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.18 | 5.18 | 5 | 5.07 | 5.07 | -0.04 (-0.78%) | 8,115,650 |
4 Jan 2023 | CNY | 5.01 | 5.2 | 4.99 | 5.11 | 5.11 | +0.15 (+3.02%) | 7,153,720 |
3 Jan 2023 | CNY | 4.71 | 5.02 | 4.68 | 4.96 | 4.96 | +0.27 (+5.76%) | 5,814,649 |
30 Dec 2022 | CNY | 4.61 | 4.73 | 4.61 | 4.69 | 4.69 | +0.07 (+1.52%) | 2,436,300 |
29 Dec 2022 | CNY | 4.6 | 4.71 | 4.6 | 4.62 | 4.62 | -0.02 (-0.43%) | 2,134,900 |
28 Dec 2022 | CNY | 4.68 | 4.76 | 4.62 | 4.64 | 4.64 | -0.1 (-2.11%) | 2,949,174 |
27 Dec 2022 | CNY | 4.82 | 4.86 | 4.7 | 4.74 | 4.74 | -0.07 (-1.46%) | 2,518,420 |
26 Dec 2022 | CNY | 4.82 | 4.89 | 4.79 | 4.81 | 4.81 | 0.0 (0.0%) | 2,057,620 |
23 Dec 2022 | CNY | 4.73 | 4.9 | 4.69 | 4.81 | 4.81 | +0.08 (+1.69%) | 2,742,800 |
22 Dec 2022 | CNY | 4.78 | 4.86 | 4.7 | 4.73 | 4.73 | -0.05 (-1.05%) | 2,363,600 |
21 Dec 2022 | CNY | 4.8 | 4.86 | 4.75 | 4.78 | 4.78 | -0.04 (-0.83%) | 2,284,307 |
20 Dec 2022 | CNY | 4.78 | 4.93 | 4.76 | 4.82 | 4.82 | -0.01 (-0.21%) | 3,037,080 |
19 Dec 2022 | CNY | 4.93 | 5 | 4.8 | 4.83 | 4.83 | -0.11 (-2.23%) | 3,099,560 |
16 Dec 2022 | CNY | 5.07 | 5.13 | 4.93 | 4.94 | 4.94 | -0.18 (-3.52%) | 4,064,400 |
15 Dec 2022 | CNY | 5.08 | 5.15 | 5.01 | 5.12 | 5.12 | +0.08 (+1.59%) | 2,253,080 |
14 Dec 2022 | CNY | 5.09 | 5.12 | 5.02 | 5.04 | 5.04 | -0.03 (-0.59%) | 2,377,440 |
13 Dec 2022 | CNY | 5.1 | 5.14 | 5.06 | 5.07 | 5.07 | -0.01 (-0.20%) | 3,099,280 |
12 Dec 2022 | CNY | 5.08 | 5.11 | 5.03 | 5.08 | 5.08 | -0.02 (-0.39%) | 2,304,030 |
9 Dec 2022 | CNY | 5.18 | 5.2 | 5.09 | 5.1 | 5.1 | -0.07 (-1.35%) | 2,800,200 |
8 Dec 2022 | CNY | 5.26 | 5.29 | 5.14 | 5.17 | 5.17 | -0.1 (-1.90%) | 3,016,440 |
7 Dec 2022 | CNY | 5.26 | 5.3 | 5.21 | 5.27 | 5.27 | +0.01 (+0.19%) | 2,631,860 |
6 Dec 2022 | CNY | 5.41 | 5.43 | 5.25 | 5.26 | 5.26 | -0.14 (-2.59%) | 3,198,170 |
5 Dec 2022 | CNY | 5.38 | 5.5 | 5.38 | 5.4 | 5.4 | +0.05 (+0.93%) | 4,074,247 |
2 Dec 2022 | CNY | 5.18 | 5.43 | 5.14 | 5.35 | 5.35 | +0.17 (+3.28%) | 5,797,020 |
1 Dec 2022 | CNY | 5.17 | 5.22 | 5.15 | 5.18 | 5.18 | +0.02 (+0.39%) | 4,467,130 |
30 Nov 2022 | CNY | 5.13 | 5.3 | 5.06 | 5.16 | 5.16 | +0.03 (+0.58%) | 7,417,520 |
29 Nov 2022 | CNY | 5.02 | 5.17 | 5.02 | 5.13 | 5.13 | +0.06 (+1.18%) | 3,136,404 |
28 Nov 2022 | CNY | 5.05 | 5.14 | 5.04 | 5.07 | 5.07 | -0.03 (-0.59%) | 3,325,180 |
25 Nov 2022 | CNY | 5.17 | 5.23 | 5.08 | 5.1 | 5.1 | -0.1 (-1.92%) | 3,398,200 |
24 Nov 2022 | CNY | 5.26 | 5.33 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 3,768,113 |