Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.62 | 5.66 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 7,070,115 |
4 Jan 2023 | CNY | 5.64 | 5.67 | 5.59 | 5.6 | 5.6 | -0.04 (-0.71%) | 5,756,739 |
3 Jan 2023 | CNY | 5.67 | 5.71 | 5.61 | 5.64 | 5.64 | -0.06 (-1.05%) | 7,854,268 |
30 Dec 2022 | CNY | 5.62 | 5.7 | 5.61 | 5.7 | 5.7 | +0.08 (+1.42%) | 3,552,262 |
29 Dec 2022 | CNY | 5.64 | 5.75 | 5.61 | 5.62 | 5.62 | -0.03 (-0.53%) | 5,602,262 |
28 Dec 2022 | CNY | 5.65 | 5.71 | 5.63 | 5.65 | 5.65 | -0.03 (-0.53%) | 3,073,462 |
27 Dec 2022 | CNY | 5.7 | 5.74 | 5.65 | 5.68 | 5.68 | -0.02 (-0.35%) | 3,105,200 |
26 Dec 2022 | CNY | 5.49 | 5.78 | 5.49 | 5.7 | 5.7 | +0.18 (+3.26%) | 7,331,112 |
23 Dec 2022 | CNY | 5.57 | 5.67 | 5.49 | 5.52 | 5.52 | -0.06 (-1.08%) | 6,735,973 |
22 Dec 2022 | CNY | 5.53 | 5.72 | 5.5 | 5.58 | 5.58 | +0.09 (+1.64%) | 7,791,638 |
21 Dec 2022 | CNY | 5.56 | 5.58 | 5.48 | 5.49 | 5.49 | -0.03 (-0.54%) | 3,262,926 |
20 Dec 2022 | CNY | 5.52 | 5.58 | 5.48 | 5.52 | 5.52 | -0.04 (-0.72%) | 3,552,362 |
19 Dec 2022 | CNY | 5.75 | 5.76 | 5.53 | 5.56 | 5.56 | -0.14 (-2.46%) | 4,082,900 |
16 Dec 2022 | CNY | 5.65 | 5.74 | 5.62 | 5.7 | 5.7 | +0.03 (+0.53%) | 5,506,300 |
15 Dec 2022 | CNY | 5.7 | 5.8 | 5.65 | 5.67 | 5.67 | -0.05 (-0.87%) | 6,225,738 |
14 Dec 2022 | CNY | 5.66 | 5.76 | 5.64 | 5.72 | 5.72 | +0.02 (+0.35%) | 5,464,531 |
13 Dec 2022 | CNY | 5.62 | 5.71 | 5.59 | 5.7 | 5.7 | +0.08 (+1.42%) | 4,346,938 |
12 Dec 2022 | CNY | 5.73 | 5.73 | 5.59 | 5.62 | 5.62 | -0.1 (-1.75%) | 4,736,237 |
9 Dec 2022 | CNY | 5.75 | 5.75 | 5.6 | 5.72 | 5.72 | -0.01 (-0.17%) | 6,800,795 |
8 Dec 2022 | CNY | 5.71 | 5.75 | 5.65 | 5.73 | 5.73 | +0.02 (+0.35%) | 4,875,491 |
7 Dec 2022 | CNY | 5.6 | 5.74 | 5.6 | 5.71 | 5.71 | +0.08 (+1.42%) | 6,946,600 |
6 Dec 2022 | CNY | 5.64 | 5.68 | 5.59 | 5.63 | 5.63 | 0.0 (0.0%) | 5,497,974 |
5 Dec 2022 | CNY | 5.6 | 5.67 | 5.59 | 5.63 | 5.63 | +0.06 (+1.08%) | 6,148,143 |
2 Dec 2022 | CNY | 5.51 | 5.59 | 5.48 | 5.57 | 5.57 | +0.04 (+0.72%) | 6,013,214 |
1 Dec 2022 | CNY | 5.47 | 5.57 | 5.47 | 5.53 | 5.53 | +0.09 (+1.65%) | 9,457,968 |
30 Nov 2022 | CNY | 5.45 | 5.49 | 5.43 | 5.44 | 5.44 | 0.0 (0.0%) | 4,884,746 |
29 Nov 2022 | CNY | 5.35 | 5.45 | 5.34 | 5.44 | 5.44 | +0.09 (+1.68%) | 7,050,882 |
28 Nov 2022 | CNY | 5.38 | 5.39 | 5.28 | 5.35 | 5.35 | -0.08 (-1.47%) | 6,252,136 |
25 Nov 2022 | CNY | 5.36 | 5.45 | 5.33 | 5.43 | 5.43 | +0.06 (+1.12%) | 7,598,953 |
24 Nov 2022 | CNY | 5.34 | 5.39 | 5.33 | 5.37 | 5.37 | +0.03 (+0.56%) | 3,747,488 |