Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 5.35 | 5.68 | 5.35 | 5.56 | 5.56 | +0.18 (+3.35%) | 11,510,800 |
3 Jan 2023 | CNY | 5.35 | 5.42 | 5.33 | 5.38 | 5.38 | +0.07 (+1.32%) | 4,714,900 |
30 Dec 2022 | CNY | 5.19 | 5.34 | 5.17 | 5.31 | 5.31 | +0.15 (+2.91%) | 5,539,500 |
29 Dec 2022 | CNY | 5.25 | 5.28 | 5.15 | 5.16 | 5.16 | -0.07 (-1.34%) | 4,863,700 |
28 Dec 2022 | CNY | 5.33 | 5.35 | 5.2 | 5.23 | 5.23 | -0.13 (-2.43%) | 3,527,700 |
27 Dec 2022 | CNY | 5.31 | 5.39 | 5.27 | 5.36 | 5.36 | +0.09 (+1.71%) | 4,449,100 |
26 Dec 2022 | CNY | 5.24 | 5.28 | 5.19 | 5.27 | 5.27 | +0.05 (+0.96%) | 3,309,900 |
23 Dec 2022 | CNY | 5.22 | 5.3 | 5.16 | 5.22 | 5.22 | -0.02 (-0.38%) | 5,374,100 |
22 Dec 2022 | CNY | 5.4 | 5.42 | 5.23 | 5.24 | 5.24 | -0.16 (-2.96%) | 7,330,100 |
21 Dec 2022 | CNY | 5.39 | 5.56 | 5.22 | 5.4 | 5.4 | +0.01 (+0.19%) | 7,882,000 |
20 Dec 2022 | CNY | 5.37 | 5.43 | 5.28 | 5.39 | 5.39 | -0.03 (-0.55%) | 3,710,000 |
19 Dec 2022 | CNY | 5.47 | 5.61 | 5.37 | 5.42 | 5.42 | -0.07 (-1.28%) | 6,274,000 |
16 Dec 2022 | CNY | 5.43 | 5.68 | 5.38 | 5.49 | 5.49 | +0.01 (+0.18%) | 7,485,800 |
15 Dec 2022 | CNY | 5.51 | 5.55 | 5.45 | 5.48 | 5.48 | -0.03 (-0.54%) | 5,402,420 |
14 Dec 2022 | CNY | 5.68 | 5.69 | 5.5 | 5.51 | 5.51 | -0.13 (-2.30%) | 5,352,500 |
13 Dec 2022 | CNY | 5.51 | 5.68 | 5.5 | 5.64 | 5.64 | +0.08 (+1.44%) | 5,314,500 |
12 Dec 2022 | CNY | 5.8 | 5.8 | 5.55 | 5.56 | 5.56 | -0.2 (-3.47%) | 7,657,700 |
9 Dec 2022 | CNY | 5.71 | 5.9 | 5.7 | 5.76 | 5.76 | +0.04 (+0.70%) | 7,015,500 |
8 Dec 2022 | CNY | 5.7 | 5.78 | 5.61 | 5.72 | 5.72 | +0.03 (+0.53%) | 5,440,700 |
7 Dec 2022 | CNY | 5.76 | 5.77 | 5.67 | 5.69 | 5.69 | -0.08 (-1.39%) | 5,234,100 |
6 Dec 2022 | CNY | 5.94 | 5.95 | 5.75 | 5.77 | 5.77 | -0.13 (-2.20%) | 6,804,800 |
5 Dec 2022 | CNY | 5.81 | 5.92 | 5.74 | 5.9 | 5.9 | +0.13 (+2.25%) | 10,154,700 |
2 Dec 2022 | CNY | 5.65 | 5.8 | 5.63 | 5.77 | 5.77 | +0.07 (+1.23%) | 6,533,300 |
1 Dec 2022 | CNY | 5.81 | 5.84 | 5.68 | 5.7 | 5.7 | -0.09 (-1.55%) | 7,637,300 |
30 Nov 2022 | CNY | 5.9 | 5.94 | 5.77 | 5.79 | 5.79 | -0.08 (-1.36%) | 7,491,402 |
29 Nov 2022 | CNY | 5.82 | 5.93 | 5.79 | 5.87 | 5.87 | +0.1 (+1.73%) | 10,265,000 |
28 Nov 2022 | CNY | 5.65 | 5.85 | 5.62 | 5.77 | 5.77 | +0.04 (+0.70%) | 7,153,800 |
25 Nov 2022 | CNY | 5.63 | 5.78 | 5.63 | 5.73 | 5.73 | +0.07 (+1.24%) | 6,647,500 |
24 Nov 2022 | CNY | 5.63 | 5.75 | 5.61 | 5.66 | 5.66 | +0.03 (+0.53%) | 5,467,300 |
23 Nov 2022 | CNY | 5.67 | 5.82 | 5.59 | 5.63 | 5.63 | -0.03 (-0.53%) | 8,659,600 |