Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.76 | 6.8 | 6.57 | 6.72 | 6.72 | +0.02 (+0.30%) | 6,129,600 |
4 Jan 2023 | CNY | 6.62 | 6.92 | 6.54 | 6.7 | 6.7 | +0.08 (+1.21%) | 7,268,926 |
3 Jan 2023 | CNY | 6.48 | 6.62 | 6.44 | 6.62 | 6.62 | +0.12 (+1.85%) | 5,120,026 |
30 Dec 2022 | CNY | 6.25 | 6.55 | 6.16 | 6.5 | 6.5 | +0.26 (+4.17%) | 8,096,100 |
29 Dec 2022 | CNY | 6.66 | 6.66 | 6.21 | 6.24 | 6.24 | -0.42 (-6.31%) | 10,087,058 |
28 Dec 2022 | CNY | 6.37 | 6.75 | 6.3 | 6.66 | 6.66 | +0.31 (+4.88%) | 10,321,700 |
27 Dec 2022 | CNY | 6.41 | 6.43 | 6.32 | 6.35 | 6.35 | -0.04 (-0.63%) | 3,447,358 |
26 Dec 2022 | CNY | 6.45 | 6.45 | 6.33 | 6.39 | 6.39 | -0.01 (-0.16%) | 3,908,900 |
23 Dec 2022 | CNY | 6.33 | 6.52 | 6.32 | 6.4 | 6.4 | -0.02 (-0.31%) | 4,184,601 |
22 Dec 2022 | CNY | 6.35 | 6.66 | 6.24 | 6.42 | 6.42 | +0.19 (+3.05%) | 8,835,294 |
21 Dec 2022 | CNY | 6.31 | 6.38 | 6.22 | 6.23 | 6.23 | -0.06 (-0.95%) | 4,829,300 |
20 Dec 2022 | CNY | 6.2 | 6.42 | 5.96 | 6.29 | 6.29 | +0.04 (+0.64%) | 9,518,700 |
19 Dec 2022 | CNY | 6.54 | 6.67 | 6.19 | 6.25 | 6.25 | -0.34 (-5.16%) | 12,607,345 |
16 Dec 2022 | CNY | 6.88 | 7.14 | 6.5 | 6.59 | 6.59 | -0.18 (-2.66%) | 16,518,426 |
15 Dec 2022 | CNY | 6.82 | 6.9 | 6.68 | 6.77 | 6.77 | -0.01 (-0.15%) | 10,028,814 |
14 Dec 2022 | CNY | 7.06 | 7.36 | 6.73 | 6.78 | 6.78 | -0.37 (-5.17%) | 29,892,248 |
13 Dec 2022 | CNY | 6.5 | 7.15 | 6.45 | 7.15 | 7.15 | +0.65 (+10%) | 34,819,478 |
12 Dec 2022 | CNY | 6.46 | 6.5 | 6.35 | 6.5 | 6.5 | +0.04 (+0.62%) | 5,851,421 |
9 Dec 2022 | CNY | 6.5 | 6.53 | 6.35 | 6.46 | 6.46 | -0.04 (-0.62%) | 6,867,700 |
8 Dec 2022 | CNY | 6.55 | 6.6 | 6.4 | 6.5 | 6.5 | 0.0 (0.0%) | 4,781,195 |
7 Dec 2022 | CNY | 6.6 | 6.65 | 6.5 | 6.5 | 6.5 | -0.14 (-2.11%) | 6,348,300 |
6 Dec 2022 | CNY | 6.53 | 6.81 | 6.53 | 6.64 | 6.64 | +0.03 (+0.45%) | 8,691,100 |
5 Dec 2022 | CNY | 6.65 | 6.79 | 6.53 | 6.61 | 6.61 | +0.11 (+1.69%) | 13,043,312 |
2 Dec 2022 | CNY | 6.4 | 6.51 | 6.34 | 6.5 | 6.5 | +0.01 (+0.15%) | 7,017,700 |
1 Dec 2022 | CNY | 6.46 | 6.63 | 6.34 | 6.49 | 6.49 | +0.07 (+1.09%) | 10,342,085 |
30 Nov 2022 | CNY | 6.6 | 6.65 | 6.35 | 6.42 | 6.42 | -0.23 (-3.46%) | 15,608,881 |
29 Nov 2022 | CNY | 6.98 | 6.98 | 6.4 | 6.65 | 6.65 | +0.2 (+3.10%) | 19,422,893 |
28 Nov 2022 | CNY | 6.38 | 6.45 | 6.27 | 6.45 | 6.45 | -0.04 (-0.62%) | 6,343,100 |
25 Nov 2022 | CNY | 6.53 | 6.58 | 6.38 | 6.49 | 6.49 | 0.0 (0.0%) | 7,681,700 |
24 Nov 2022 | CNY | 6.48 | 6.61 | 6.42 | 6.49 | 6.49 | +0.06 (+0.93%) | 7,618,252 |