Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 5.56 | 6.12 | 5.52 | 6.12 | 6.12 | +0.56 (+10.07%) | 65,770,213 |
3 Jan 2023 | CNY | 5.47 | 5.58 | 5.41 | 5.56 | 5.56 | +0.11 (+2.02%) | 14,637,082 |
30 Dec 2022 | CNY | 5.41 | 5.48 | 5.39 | 5.45 | 5.45 | +0.07 (+1.30%) | 7,885,361 |
29 Dec 2022 | CNY | 5.4 | 5.46 | 5.38 | 5.38 | 5.38 | -0.06 (-1.10%) | 7,691,060 |
28 Dec 2022 | CNY | 5.46 | 5.51 | 5.42 | 5.44 | 5.44 | -0.05 (-0.91%) | 8,041,000 |
27 Dec 2022 | CNY | 5.5 | 5.54 | 5.45 | 5.49 | 5.49 | +0.02 (+0.37%) | 7,754,170 |
26 Dec 2022 | CNY | 5.44 | 5.57 | 5.42 | 5.47 | 5.47 | +0.07 (+1.30%) | 11,240,740 |
23 Dec 2022 | CNY | 5.53 | 5.57 | 5.38 | 5.4 | 5.4 | -0.15 (-2.70%) | 14,846,900 |
22 Dec 2022 | CNY | 5.6 | 5.71 | 5.53 | 5.55 | 5.55 | -0.04 (-0.72%) | 11,882,213 |
21 Dec 2022 | CNY | 5.64 | 5.68 | 5.58 | 5.59 | 5.59 | -0.05 (-0.89%) | 9,215,060 |
20 Dec 2022 | CNY | 5.57 | 5.68 | 5.52 | 5.64 | 5.64 | +0.04 (+0.71%) | 11,363,194 |
19 Dec 2022 | CNY | 5.63 | 5.75 | 5.53 | 5.6 | 5.6 | -0.02 (-0.36%) | 21,802,559 |
16 Dec 2022 | CNY | 5.64 | 5.66 | 5.59 | 5.62 | 5.62 | -0.05 (-0.88%) | 12,096,964 |
15 Dec 2022 | CNY | 5.73 | 5.8 | 5.63 | 5.67 | 5.67 | -0.06 (-1.05%) | 14,255,686 |
14 Dec 2022 | CNY | 5.84 | 5.87 | 5.7 | 5.73 | 5.73 | -0.08 (-1.38%) | 19,995,254 |
13 Dec 2022 | CNY | 5.7 | 5.95 | 5.63 | 5.81 | 5.81 | +0.11 (+1.93%) | 29,952,996 |
12 Dec 2022 | CNY | 5.94 | 5.94 | 5.69 | 5.7 | 5.7 | -0.22 (-3.72%) | 30,758,604 |
9 Dec 2022 | CNY | 5.81 | 5.93 | 5.77 | 5.92 | 5.92 | +0.11 (+1.89%) | 23,265,062 |
8 Dec 2022 | CNY | 5.8 | 5.86 | 5.71 | 5.81 | 5.81 | +0.02 (+0.35%) | 19,093,989 |
7 Dec 2022 | CNY | 5.74 | 5.84 | 5.69 | 5.79 | 5.79 | 0.0 (0.0%) | 16,331,539 |
6 Dec 2022 | CNY | 5.87 | 5.9 | 5.76 | 5.79 | 5.79 | -0.09 (-1.53%) | 19,073,821 |
5 Dec 2022 | CNY | 5.79 | 5.88 | 5.76 | 5.88 | 5.88 | +0.11 (+1.91%) | 20,019,797 |
2 Dec 2022 | CNY | 5.72 | 5.79 | 5.7 | 5.77 | 5.77 | +0.05 (+0.87%) | 10,859,490 |
1 Dec 2022 | CNY | 5.77 | 5.81 | 5.7 | 5.72 | 5.72 | +0.03 (+0.53%) | 14,580,272 |
30 Nov 2022 | CNY | 5.78 | 5.82 | 5.68 | 5.69 | 5.69 | -0.11 (-1.90%) | 15,099,000 |
29 Nov 2022 | CNY | 5.73 | 5.82 | 5.72 | 5.8 | 5.8 | +0.11 (+1.93%) | 13,624,325 |
28 Nov 2022 | CNY | 5.72 | 5.74 | 5.63 | 5.69 | 5.69 | -0.1 (-1.73%) | 12,502,942 |
25 Nov 2022 | CNY | 5.83 | 5.86 | 5.77 | 5.79 | 5.79 | -0.04 (-0.69%) | 9,768,027 |
24 Nov 2022 | CNY | 5.81 | 5.93 | 5.79 | 5.83 | 5.83 | +0.03 (+0.52%) | 15,889,376 |
23 Nov 2022 | CNY | 5.71 | 5.95 | 5.71 | 5.8 | 5.8 | +0.05 (+0.87%) | 20,930,851 |