Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 5.28 | 5.55 | 5.28 | 5.48 | 5.48 | +0.23 (+4.38%) | 41,279,736 |
3 Jan 2023 | CNY | 5.27 | 5.29 | 5.21 | 5.25 | 5.25 | -0.02 (-0.38%) | 16,773,219 |
30 Dec 2022 | CNY | 5.29 | 5.3 | 5.22 | 5.27 | 5.27 | -0.01 (-0.19%) | 11,095,100 |
29 Dec 2022 | CNY | 5.19 | 5.28 | 5.15 | 5.28 | 5.28 | +0.06 (+1.15%) | 17,154,780 |
28 Dec 2022 | CNY | 5.12 | 5.25 | 5.09 | 5.22 | 5.22 | +0.08 (+1.56%) | 21,411,087 |
27 Dec 2022 | CNY | 5.04 | 5.14 | 5.01 | 5.14 | 5.14 | +0.16 (+3.21%) | 16,983,400 |
26 Dec 2022 | CNY | 4.98 | 5.01 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 14,521,982 |
23 Dec 2022 | CNY | 5.01 | 5.06 | 4.97 | 4.98 | 4.98 | -0.04 (-0.80%) | 11,554,780 |
22 Dec 2022 | CNY | 5.12 | 5.16 | 5 | 5.02 | 5.02 | -0.08 (-1.57%) | 12,819,888 |
21 Dec 2022 | CNY | 5.09 | 5.15 | 5.07 | 5.1 | 5.1 | +0.02 (+0.39%) | 10,413,704 |
20 Dec 2022 | CNY | 5.12 | 5.16 | 5.06 | 5.08 | 5.08 | -0.04 (-0.78%) | 11,519,639 |
19 Dec 2022 | CNY | 5.24 | 5.25 | 5.1 | 5.12 | 5.12 | -0.12 (-2.29%) | 17,030,328 |
16 Dec 2022 | CNY | 5.19 | 5.28 | 5.19 | 5.24 | 5.24 | +0.02 (+0.38%) | 14,537,020 |
15 Dec 2022 | CNY | 5.29 | 5.3 | 5.21 | 5.22 | 5.22 | -0.07 (-1.32%) | 11,913,200 |
14 Dec 2022 | CNY | 5.33 | 5.36 | 5.28 | 5.29 | 5.29 | -0.05 (-0.94%) | 11,168,500 |
13 Dec 2022 | CNY | 5.28 | 5.37 | 5.26 | 5.34 | 5.34 | +0.06 (+1.14%) | 17,294,467 |
12 Dec 2022 | CNY | 5.35 | 5.38 | 5.26 | 5.28 | 5.28 | -0.1 (-1.86%) | 19,003,952 |
9 Dec 2022 | CNY | 5.34 | 5.39 | 5.32 | 5.38 | 5.38 | +0.04 (+0.75%) | 18,714,790 |
8 Dec 2022 | CNY | 5.3 | 5.37 | 5.28 | 5.34 | 5.34 | +0.04 (+0.75%) | 19,481,353 |
7 Dec 2022 | CNY | 5.33 | 5.34 | 5.26 | 5.3 | 5.3 | -0.03 (-0.56%) | 18,729,506 |
6 Dec 2022 | CNY | 5.32 | 5.36 | 5.28 | 5.33 | 5.33 | 0.0 (0.0%) | 19,168,888 |
5 Dec 2022 | CNY | 5.24 | 5.34 | 5.23 | 5.33 | 5.33 | +0.1 (+1.91%) | 25,774,350 |
2 Dec 2022 | CNY | 5.24 | 5.26 | 5.15 | 5.23 | 5.23 | -0.01 (-0.19%) | 19,059,027 |
1 Dec 2022 | CNY | 5.32 | 5.33 | 5.23 | 5.24 | 5.24 | -0.02 (-0.38%) | 26,859,546 |
30 Nov 2022 | CNY | 5.29 | 5.33 | 5.22 | 5.26 | 5.26 | -0.02 (-0.38%) | 39,544,677 |
29 Nov 2022 | CNY | 5.21 | 5.41 | 5.21 | 5.28 | 5.28 | +0.08 (+1.54%) | 55,188,822 |
28 Nov 2022 | CNY | 5.19 | 5.23 | 5.12 | 5.2 | 5.2 | -0.06 (-1.14%) | 23,481,500 |
25 Nov 2022 | CNY | 5.13 | 5.26 | 5.12 | 5.26 | 5.26 | +0.13 (+2.53%) | 31,215,154 |
24 Nov 2022 | CNY | 5.12 | 5.16 | 5.09 | 5.13 | 5.13 | +0.01 (+0.20%) | 18,762,053 |
23 Nov 2022 | CNY | 5.1 | 5.17 | 5.09 | 5.12 | 5.12 | +0.03 (+0.59%) | 25,549,865 |