Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.56 | 5.65 | 5.51 | 5.61 | 5.61 | +0.04 (+0.72%) | 30,527,439 |
4 Jan 2023 | CNY | 5.55 | 5.65 | 5.51 | 5.57 | 5.57 | -0.04 (-0.71%) | 27,471,747 |
3 Jan 2023 | CNY | 5.33 | 5.7 | 5.33 | 5.61 | 5.61 | +0.2 (+3.70%) | 41,766,638 |
30 Dec 2022 | CNY | 5.38 | 5.49 | 5.32 | 5.41 | 5.41 | +0.04 (+0.74%) | 33,935,149 |
29 Dec 2022 | CNY | 5.59 | 5.65 | 5.36 | 5.37 | 5.37 | -0.31 (-5.46%) | 52,322,530 |
28 Dec 2022 | CNY | 6.1 | 6.18 | 5.63 | 5.68 | 5.68 | -0.52 (-8.39%) | 69,713,769 |
27 Dec 2022 | CNY | 6.54 | 6.88 | 6.01 | 6.2 | 6.2 | -0.35 (-5.34%) | 92,582,614 |
26 Dec 2022 | CNY | 6.45 | 6.64 | 6.27 | 6.55 | 6.55 | 0.0 (0.0%) | 46,465,734 |
23 Dec 2022 | CNY | 6.49 | 6.66 | 6.43 | 6.55 | 6.55 | -0.08 (-1.21%) | 52,579,126 |
22 Dec 2022 | CNY | 6.3 | 6.79 | 6.25 | 6.63 | 6.63 | +0.25 (+3.92%) | 96,299,395 |
21 Dec 2022 | CNY | 6.15 | 6.46 | 6.03 | 6.38 | 6.38 | +0.2 (+3.24%) | 66,184,721 |
20 Dec 2022 | CNY | 6.27 | 6.43 | 6.14 | 6.18 | 6.18 | -0.24 (-3.74%) | 55,447,848 |
19 Dec 2022 | CNY | 6.35 | 6.7 | 6.15 | 6.42 | 6.42 | +0.09 (+1.42%) | 91,780,767 |
16 Dec 2022 | CNY | 5.96 | 6.55 | 5.84 | 6.33 | 6.33 | +0.38 (+6.39%) | 121,724,697 |
15 Dec 2022 | CNY | 5.9 | 6.17 | 5.88 | 5.95 | 5.95 | +0.06 (+1.02%) | 48,006,718 |
14 Dec 2022 | CNY | 6.13 | 6.15 | 5.87 | 5.89 | 5.89 | -0.3 (-4.85%) | 80,385,820 |
13 Dec 2022 | CNY | 5.57 | 6.19 | 5.57 | 6.19 | 6.19 | +0.56 (+9.95%) | 78,002,914 |
12 Dec 2022 | CNY | 5.75 | 5.81 | 5.62 | 5.63 | 5.63 | -0.17 (-2.93%) | 21,522,136 |
9 Dec 2022 | CNY | 5.7 | 5.84 | 5.67 | 5.8 | 5.8 | +0.11 (+1.93%) | 29,786,609 |
8 Dec 2022 | CNY | 5.75 | 5.75 | 5.6 | 5.69 | 5.69 | -0.07 (-1.22%) | 25,319,626 |
7 Dec 2022 | CNY | 5.75 | 5.83 | 5.69 | 5.76 | 5.76 | -0.08 (-1.37%) | 28,718,603 |
6 Dec 2022 | CNY | 6 | 6 | 5.77 | 5.84 | 5.84 | -0.19 (-3.15%) | 50,384,855 |
5 Dec 2022 | CNY | 5.7 | 6.13 | 5.65 | 6.03 | 6.03 | +0.34 (+5.98%) | 76,588,454 |
2 Dec 2022 | CNY | 5.66 | 5.77 | 5.64 | 5.69 | 5.69 | -0.04 (-0.70%) | 29,545,887 |
1 Dec 2022 | CNY | 5.67 | 5.85 | 5.6 | 5.73 | 5.73 | +0.06 (+1.06%) | 47,654,374 |
30 Nov 2022 | CNY | 5.78 | 5.8 | 5.63 | 5.67 | 5.67 | -0.17 (-2.91%) | 44,284,897 |
29 Nov 2022 | CNY | 5.77 | 5.86 | 5.68 | 5.84 | 5.84 | -0.01 (-0.17%) | 64,942,881 |
28 Nov 2022 | CNY | 5.64 | 5.86 | 5.53 | 5.85 | 5.85 | +0.16 (+2.81%) | 69,382,533 |
25 Nov 2022 | CNY | 5.99 | 6.12 | 5.63 | 5.69 | 5.69 | -0.07 (-1.22%) | 128,197,793 |
24 Nov 2022 | CNY | 5.25 | 5.76 | 5.21 | 5.76 | 5.76 | +0.52 (+9.92%) | 36,432,601 |