Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 4.61 | 4.73 | 4.61 | 4.67 | 4.67 | +0.04 (+0.86%) | 4,087,400 |
3 Jan 2023 | CNY | 4.54 | 4.65 | 4.51 | 4.63 | 4.63 | +0.09 (+1.98%) | 3,787,900 |
30 Dec 2022 | CNY | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | +0.05 (+1.11%) | 2,468,300 |
29 Dec 2022 | CNY | 4.53 | 4.55 | 4.48 | 4.49 | 4.49 | -0.06 (-1.32%) | 3,135,310 |
28 Dec 2022 | CNY | 4.62 | 4.63 | 4.53 | 4.55 | 4.55 | -0.08 (-1.73%) | 3,480,031 |
27 Dec 2022 | CNY | 4.66 | 4.66 | 4.61 | 4.63 | 4.63 | +0.01 (+0.22%) | 2,892,000 |
26 Dec 2022 | CNY | 4.62 | 4.68 | 4.6 | 4.62 | 4.62 | 0.0 (0.0%) | 2,750,941 |
23 Dec 2022 | CNY | 4.62 | 4.68 | 4.57 | 4.62 | 4.62 | -0.02 (-0.43%) | 3,053,700 |
22 Dec 2022 | CNY | 4.71 | 4.77 | 4.61 | 4.64 | 4.64 | -0.08 (-1.69%) | 3,693,501 |
21 Dec 2022 | CNY | 4.8 | 4.8 | 4.69 | 4.72 | 4.72 | -0.05 (-1.05%) | 2,949,400 |
20 Dec 2022 | CNY | 4.7 | 4.81 | 4.65 | 4.77 | 4.77 | +0.04 (+0.85%) | 3,894,201 |
19 Dec 2022 | CNY | 4.87 | 4.91 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 4,730,800 |
16 Dec 2022 | CNY | 4.9 | 4.92 | 4.84 | 4.85 | 4.85 | -0.07 (-1.42%) | 2,905,000 |
15 Dec 2022 | CNY | 4.97 | 4.98 | 4.9 | 4.92 | 4.92 | -0.05 (-1.01%) | 4,019,700 |
14 Dec 2022 | CNY | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | +0.02 (+0.40%) | 4,040,400 |
13 Dec 2022 | CNY | 4.88 | 4.97 | 4.87 | 4.95 | 4.95 | +0.08 (+1.64%) | 4,761,300 |
12 Dec 2022 | CNY | 4.96 | 4.99 | 4.86 | 4.87 | 4.87 | -0.12 (-2.40%) | 5,162,500 |
9 Dec 2022 | CNY | 4.98 | 5.01 | 4.92 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,347,102 |
8 Dec 2022 | CNY | 4.94 | 4.97 | 4.89 | 4.97 | 4.97 | +0.04 (+0.81%) | 4,341,100 |
7 Dec 2022 | CNY | 4.92 | 4.94 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 4,706,700 |
6 Dec 2022 | CNY | 4.99 | 4.99 | 4.9 | 4.93 | 4.93 | -0.06 (-1.20%) | 7,301,790 |
5 Dec 2022 | CNY | 4.96 | 5 | 4.94 | 4.99 | 4.99 | +0.05 (+1.01%) | 5,596,500 |
2 Dec 2022 | CNY | 4.88 | 4.95 | 4.86 | 4.94 | 4.94 | +0.05 (+1.02%) | 5,989,400 |
1 Dec 2022 | CNY | 4.89 | 4.91 | 4.85 | 4.89 | 4.89 | +0.03 (+0.62%) | 6,408,900 |
30 Nov 2022 | CNY | 4.91 | 4.95 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 5,070,511 |
29 Nov 2022 | CNY | 4.83 | 4.95 | 4.81 | 4.9 | 4.9 | +0.12 (+2.51%) | 9,545,309 |
28 Nov 2022 | CNY | 4.77 | 4.79 | 4.7 | 4.78 | 4.78 | 0.0 (0.0%) | 5,073,300 |
25 Nov 2022 | CNY | 4.72 | 4.8 | 4.7 | 4.78 | 4.78 | +0.05 (+1.06%) | 5,190,000 |
24 Nov 2022 | CNY | 4.71 | 4.77 | 4.69 | 4.73 | 4.73 | +0.03 (+0.64%) | 3,305,200 |
23 Nov 2022 | CNY | 4.72 | 4.72 | 4.61 | 4.7 | 4.7 | -0.01 (-0.21%) | 5,025,500 |