Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 4.86 | 4.88 | 4.83 | 4.86 | 4.86 | +0.04 (+0.83%) | 1,826,243 |
23 Dec 2022 | CNY | 4.79 | 4.88 | 4.78 | 4.82 | 4.82 | 0.0 (0.0%) | 1,659,800 |
22 Dec 2022 | CNY | 4.94 | 4.98 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 2,081,600 |
21 Dec 2022 | CNY | 5.03 | 5.03 | 4.9 | 4.92 | 4.92 | -0.07 (-1.40%) | 2,041,401 |
20 Dec 2022 | CNY | 4.98 | 5.06 | 4.95 | 4.99 | 4.99 | -0.04 (-0.80%) | 2,277,053 |
19 Dec 2022 | CNY | 5.16 | 5.18 | 4.98 | 5.03 | 5.03 | -0.13 (-2.52%) | 3,450,653 |
16 Dec 2022 | CNY | 5.21 | 5.23 | 5.15 | 5.16 | 5.16 | -0.06 (-1.15%) | 2,179,743 |
15 Dec 2022 | CNY | 5.25 | 5.28 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 2,042,900 |
14 Dec 2022 | CNY | 5.19 | 5.27 | 5.19 | 5.25 | 5.25 | +0.04 (+0.77%) | 2,836,800 |
13 Dec 2022 | CNY | 5.21 | 5.27 | 5.19 | 5.21 | 5.21 | +0.01 (+0.19%) | 2,162,718 |
12 Dec 2022 | CNY | 5.24 | 5.28 | 5.17 | 5.2 | 5.2 | -0.04 (-0.76%) | 2,881,631 |
9 Dec 2022 | CNY | 5.32 | 5.35 | 5.22 | 5.24 | 5.24 | -0.08 (-1.50%) | 2,553,800 |
8 Dec 2022 | CNY | 5.33 | 5.34 | 5.25 | 5.32 | 5.32 | 0.0 (0.0%) | 3,174,600 |
7 Dec 2022 | CNY | 5.33 | 5.34 | 5.27 | 5.32 | 5.32 | -0.02 (-0.37%) | 2,545,801 |
6 Dec 2022 | CNY | 5.34 | 5.37 | 5.28 | 5.34 | 5.34 | -0.01 (-0.19%) | 2,964,800 |
5 Dec 2022 | CNY | 5.29 | 5.36 | 5.28 | 5.35 | 5.35 | +0.06 (+1.13%) | 3,500,343 |
2 Dec 2022 | CNY | 5.2 | 5.31 | 5.2 | 5.29 | 5.29 | +0.07 (+1.34%) | 3,488,866 |
1 Dec 2022 | CNY | 5.24 | 5.25 | 5.2 | 5.22 | 5.22 | +0.01 (+0.19%) | 2,566,466 |
30 Nov 2022 | CNY | 5.22 | 5.25 | 5.16 | 5.21 | 5.21 | 0.0 (0.0%) | 2,472,095 |
29 Nov 2022 | CNY | 5.07 | 5.21 | 5.05 | 5.21 | 5.21 | +0.1 (+1.96%) | 3,106,989 |
28 Nov 2022 | CNY | 5.17 | 5.19 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 2,901,100 |
25 Nov 2022 | CNY | 5.21 | 5.24 | 5.14 | 5.15 | 5.15 | -0.07 (-1.34%) | 2,942,801 |
24 Nov 2022 | CNY | 5.26 | 5.34 | 5.2 | 5.22 | 5.22 | -0.01 (-0.19%) | 2,685,001 |
23 Nov 2022 | CNY | 5.21 | 5.27 | 5.15 | 5.23 | 5.23 | 0.0 (0.0%) | 2,768,000 |
22 Nov 2022 | CNY | 5.22 | 5.3 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 3,213,538 |
21 Nov 2022 | CNY | 5.22 | 5.3 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 3,058,810 |
18 Nov 2022 | CNY | 5.27 | 5.31 | 5.22 | 5.23 | 5.23 | -0.03 (-0.57%) | 2,997,800 |
17 Nov 2022 | CNY | 5.19 | 5.27 | 5.13 | 5.26 | 5.26 | +0.07 (+1.35%) | 3,582,772 |
16 Nov 2022 | CNY | 5.22 | 5.22 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 1,926,900 |
15 Nov 2022 | CNY | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | +0.01 (+0.19%) | 2,609,410 |