Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 5.68 | 5.7 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 2,659,560 |
28 Dec 2022 | CNY | 5.72 | 5.72 | 5.69 | 5.7 | 5.7 | -0.02 (-0.35%) | 2,900,195 |
27 Dec 2022 | CNY | 5.72 | 5.73 | 5.7 | 5.72 | 5.72 | +0.02 (+0.35%) | 2,825,130 |
26 Dec 2022 | CNY | 5.67 | 5.72 | 5.67 | 5.7 | 5.7 | +0.02 (+0.35%) | 3,884,713 |
23 Dec 2022 | CNY | 5.7 | 5.74 | 5.65 | 5.68 | 5.68 | -0.02 (-0.35%) | 6,179,010 |
22 Dec 2022 | CNY | 5.84 | 5.85 | 5.68 | 5.7 | 5.7 | -0.12 (-2.06%) | 6,175,320 |
21 Dec 2022 | CNY | 5.84 | 5.86 | 5.78 | 5.82 | 5.82 | -0.03 (-0.51%) | 5,091,926 |
20 Dec 2022 | CNY | 5.73 | 5.88 | 5.71 | 5.85 | 5.85 | +0.09 (+1.56%) | 12,435,607 |
19 Dec 2022 | CNY | 5.84 | 5.88 | 5.72 | 5.76 | 5.76 | -0.09 (-1.54%) | 6,814,880 |
16 Dec 2022 | CNY | 5.81 | 5.85 | 5.78 | 5.85 | 5.85 | +0.03 (+0.52%) | 5,879,393 |
15 Dec 2022 | CNY | 5.84 | 5.86 | 5.82 | 5.82 | 5.82 | -0.03 (-0.51%) | 4,634,510 |
14 Dec 2022 | CNY | 5.85 | 5.88 | 5.84 | 5.85 | 5.85 | -0.01 (-0.17%) | 3,907,157 |
13 Dec 2022 | CNY | 5.84 | 5.87 | 5.83 | 5.86 | 5.86 | +0.02 (+0.34%) | 4,299,349 |
12 Dec 2022 | CNY | 5.91 | 5.93 | 5.83 | 5.84 | 5.84 | -0.06 (-1.02%) | 7,569,290 |
9 Dec 2022 | CNY | 5.87 | 5.93 | 5.84 | 5.9 | 5.9 | +0.03 (+0.51%) | 10,508,723 |
8 Dec 2022 | CNY | 5.86 | 5.89 | 5.83 | 5.87 | 5.87 | 0.0 (0.0%) | 8,621,390 |
7 Dec 2022 | CNY | 5.86 | 5.9 | 5.85 | 5.87 | 5.87 | -0.01 (-0.17%) | 9,383,760 |
6 Dec 2022 | CNY | 5.85 | 5.88 | 5.83 | 5.88 | 5.88 | +0.02 (+0.34%) | 8,851,416 |
5 Dec 2022 | CNY | 5.85 | 5.87 | 5.82 | 5.86 | 5.86 | +0.05 (+0.86%) | 11,713,310 |
2 Dec 2022 | CNY | 5.78 | 5.87 | 5.78 | 5.81 | 5.81 | +0.04 (+0.69%) | 13,174,181 |
1 Dec 2022 | CNY | 5.78 | 5.81 | 5.76 | 5.77 | 5.77 | +0.02 (+0.35%) | 8,071,932 |
30 Nov 2022 | CNY | 5.74 | 5.79 | 5.73 | 5.75 | 5.75 | +0.01 (+0.17%) | 10,056,577 |
29 Nov 2022 | CNY | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | +0.06 (+1.06%) | 9,927,298 |
28 Nov 2022 | CNY | 5.68 | 5.7 | 5.64 | 5.68 | 5.68 | -0.03 (-0.53%) | 6,969,629 |
25 Nov 2022 | CNY | 5.69 | 5.72 | 5.67 | 5.71 | 5.71 | +0.01 (+0.18%) | 9,618,321 |
24 Nov 2022 | CNY | 5.73 | 5.73 | 5.69 | 5.7 | 5.7 | -0.02 (-0.35%) | 7,261,870 |
23 Nov 2022 | CNY | 5.7 | 5.73 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 9,167,169 |
22 Nov 2022 | CNY | 5.74 | 5.74 | 5.69 | 5.71 | 5.71 | -0.01 (-0.17%) | 9,301,816 |
21 Nov 2022 | CNY | 5.76 | 5.77 | 5.69 | 5.72 | 5.72 | -0.05 (-0.87%) | 9,418,633 |
18 Nov 2022 | CNY | 5.79 | 5.8 | 5.76 | 5.77 | 5.77 | -0.02 (-0.35%) | 11,221,711 |