Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.7 | 4.86 | 4.66 | 4.78 | 4.78 | +0.07 (+1.49%) | 13,533,050 |
3 Jan 2023 | CNY | 4.6 | 4.72 | 4.6 | 4.71 | 4.71 | +0.1 (+2.17%) | 8,945,652 |
30 Dec 2022 | CNY | 4.65 | 4.66 | 4.59 | 4.61 | 4.61 | +0.01 (+0.22%) | 6,917,500 |
29 Dec 2022 | CNY | 4.69 | 4.7 | 4.58 | 4.6 | 4.6 | -0.13 (-2.75%) | 10,152,200 |
28 Dec 2022 | CNY | 4.7 | 4.74 | 4.61 | 4.73 | 4.73 | +0.02 (+0.42%) | 9,236,736 |
27 Dec 2022 | CNY | 4.72 | 4.81 | 4.69 | 4.71 | 4.71 | -0.01 (-0.21%) | 8,734,000 |
26 Dec 2022 | CNY | 4.74 | 4.76 | 4.64 | 4.72 | 4.72 | -0.03 (-0.63%) | 8,845,500 |
23 Dec 2022 | CNY | 4.68 | 4.82 | 4.67 | 4.75 | 4.75 | -0.01 (-0.21%) | 8,075,900 |
22 Dec 2022 | CNY | 4.88 | 5.02 | 4.73 | 4.76 | 4.76 | -0.04 (-0.83%) | 12,798,400 |
21 Dec 2022 | CNY | 4.82 | 4.92 | 4.8 | 4.8 | 4.8 | -0.05 (-1.03%) | 10,237,200 |
20 Dec 2022 | CNY | 4.9 | 4.96 | 4.77 | 4.85 | 4.85 | -0.19 (-3.77%) | 16,355,900 |
19 Dec 2022 | CNY | 5.08 | 5.21 | 4.96 | 5.04 | 5.04 | 0.0 (0.0%) | 21,251,864 |
16 Dec 2022 | CNY | 5.04 | 5.1 | 4.95 | 5.04 | 5.04 | +0.01 (+0.20%) | 13,975,100 |
15 Dec 2022 | CNY | 4.94 | 5.05 | 4.88 | 5.03 | 5.03 | +0.04 (+0.80%) | 10,433,900 |
14 Dec 2022 | CNY | 5.08 | 5.08 | 4.95 | 4.99 | 4.99 | -0.1 (-1.96%) | 10,487,008 |
13 Dec 2022 | CNY | 5.01 | 5.11 | 4.92 | 5.09 | 5.09 | +0.1 (+2.00%) | 15,198,093 |
12 Dec 2022 | CNY | 5.14 | 5.23 | 4.97 | 4.99 | 4.99 | -0.19 (-3.67%) | 19,698,984 |
9 Dec 2022 | CNY | 5.22 | 5.34 | 5.11 | 5.18 | 5.18 | -0.02 (-0.38%) | 23,642,400 |
8 Dec 2022 | CNY | 5.17 | 5.27 | 5.14 | 5.2 | 5.2 | +0.04 (+0.78%) | 24,685,279 |
7 Dec 2022 | CNY | 5.18 | 5.22 | 5.1 | 5.16 | 5.16 | -0.04 (-0.77%) | 16,339,581 |
6 Dec 2022 | CNY | 5.24 | 5.29 | 5.14 | 5.2 | 5.2 | -0.08 (-1.52%) | 16,934,600 |
5 Dec 2022 | CNY | 5.33 | 5.41 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 21,251,300 |
2 Dec 2022 | CNY | 5.37 | 5.38 | 5.19 | 5.3 | 5.3 | -0.06 (-1.12%) | 24,445,600 |
1 Dec 2022 | CNY | 5.45 | 5.52 | 5.32 | 5.36 | 5.36 | -0.1 (-1.83%) | 36,767,390 |
30 Nov 2022 | CNY | 5.58 | 5.75 | 5.44 | 5.46 | 5.46 | -0.14 (-2.50%) | 57,994,313 |
29 Nov 2022 | CNY | 5.7 | 5.7 | 5.35 | 5.6 | 5.6 | +0.4 (+7.69%) | 64,499,066 |
28 Nov 2022 | CNY | 5.15 | 5.27 | 4.88 | 5.2 | 5.2 | +0.05 (+0.97%) | 32,830,800 |
25 Nov 2022 | CNY | 4.97 | 5.19 | 4.95 | 5.15 | 5.15 | +0.17 (+3.41%) | 34,246,502 |
24 Nov 2022 | CNY | 4.9 | 5.05 | 4.89 | 4.98 | 4.98 | +0.15 (+3.11%) | 21,769,400 |
23 Nov 2022 | CNY | 4.83 | 4.91 | 4.77 | 4.83 | 4.83 | -0.03 (-0.62%) | 9,190,750 |