Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.36 | 5.39 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 4,484,200 |
4 Jan 2023 | CNY | 5.22 | 5.39 | 5.2 | 5.35 | 5.35 | +0.12 (+2.29%) | 6,442,605 |
3 Jan 2023 | CNY | 5.2 | 5.23 | 5.14 | 5.23 | 5.23 | +0.05 (+0.97%) | 4,269,449 |
30 Dec 2022 | CNY | 5.22 | 5.22 | 5.16 | 5.18 | 5.18 | 0.0 (0.0%) | 2,581,000 |
29 Dec 2022 | CNY | 5.24 | 5.29 | 5.15 | 5.18 | 5.18 | -0.09 (-1.71%) | 3,634,780 |
28 Dec 2022 | CNY | 5.29 | 5.33 | 5.2 | 5.27 | 5.27 | -0.02 (-0.38%) | 3,119,200 |
27 Dec 2022 | CNY | 5.24 | 5.32 | 5.24 | 5.29 | 5.29 | +0.04 (+0.76%) | 3,549,500 |
26 Dec 2022 | CNY | 5.35 | 5.35 | 5.23 | 5.25 | 5.25 | -0.1 (-1.87%) | 4,224,834 |
23 Dec 2022 | CNY | 5.36 | 5.42 | 5.32 | 5.35 | 5.35 | -0.03 (-0.56%) | 3,010,600 |
22 Dec 2022 | CNY | 5.54 | 5.6 | 5.36 | 5.38 | 5.38 | -0.07 (-1.28%) | 5,995,800 |
21 Dec 2022 | CNY | 5.51 | 5.57 | 5.43 | 5.45 | 5.45 | -0.03 (-0.55%) | 4,192,855 |
20 Dec 2022 | CNY | 5.46 | 5.56 | 5.41 | 5.48 | 5.48 | -0.1 (-1.79%) | 6,454,603 |
19 Dec 2022 | CNY | 5.6 | 5.81 | 5.51 | 5.58 | 5.58 | -0.04 (-0.71%) | 8,693,374 |
16 Dec 2022 | CNY | 5.65 | 5.7 | 5.53 | 5.62 | 5.62 | +0.01 (+0.18%) | 6,407,781 |
15 Dec 2022 | CNY | 5.61 | 5.61 | 5.48 | 5.61 | 5.61 | +0.02 (+0.36%) | 5,855,295 |
14 Dec 2022 | CNY | 5.69 | 5.7 | 5.58 | 5.59 | 5.59 | -0.08 (-1.41%) | 4,495,900 |
13 Dec 2022 | CNY | 5.53 | 5.71 | 5.49 | 5.67 | 5.67 | +0.15 (+2.72%) | 7,856,475 |
12 Dec 2022 | CNY | 5.78 | 5.78 | 5.5 | 5.52 | 5.52 | -0.27 (-4.66%) | 8,276,265 |
9 Dec 2022 | CNY | 5.78 | 5.88 | 5.67 | 5.79 | 5.79 | +0.01 (+0.17%) | 9,153,800 |
8 Dec 2022 | CNY | 5.79 | 5.84 | 5.71 | 5.78 | 5.78 | 0.0 (0.0%) | 7,846,874 |
7 Dec 2022 | CNY | 5.72 | 5.79 | 5.65 | 5.78 | 5.78 | +0.03 (+0.52%) | 6,168,500 |
6 Dec 2022 | CNY | 5.84 | 5.89 | 5.72 | 5.75 | 5.75 | -0.13 (-2.21%) | 6,439,567 |
5 Dec 2022 | CNY | 5.9 | 5.99 | 5.84 | 5.88 | 5.88 | +0.07 (+1.20%) | 10,188,949 |
2 Dec 2022 | CNY | 5.88 | 5.88 | 5.72 | 5.81 | 5.81 | -0.06 (-1.02%) | 10,001,981 |
1 Dec 2022 | CNY | 5.99 | 6.04 | 5.83 | 5.87 | 5.87 | -0.07 (-1.18%) | 13,635,075 |
30 Nov 2022 | CNY | 6.09 | 6.13 | 5.9 | 5.94 | 5.94 | -0.15 (-2.46%) | 24,992,512 |
29 Nov 2022 | CNY | 6.23 | 6.23 | 5.75 | 6.09 | 6.09 | +0.43 (+7.60%) | 30,969,957 |
28 Nov 2022 | CNY | 5.54 | 5.71 | 5.49 | 5.66 | 5.66 | +0.01 (+0.18%) | 8,783,004 |
25 Nov 2022 | CNY | 5.48 | 5.7 | 5.48 | 5.65 | 5.65 | +0.21 (+3.86%) | 10,934,738 |
24 Nov 2022 | CNY | 5.38 | 5.5 | 5.34 | 5.44 | 5.44 | +0.18 (+3.42%) | 9,143,302 |