Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.84 | 5.96 | 5.82 | 5.93 | 5.93 | +0.09 (+1.54%) | 10,192,821 |
4 Jan 2023 | CNY | 5.84 | 5.91 | 5.81 | 5.84 | 5.84 | -0.04 (-0.68%) | 6,250,743 |
3 Jan 2023 | CNY | 5.71 | 5.92 | 5.7 | 5.88 | 5.88 | +0.17 (+2.98%) | 11,319,852 |
30 Dec 2022 | CNY | 5.75 | 5.75 | 5.7 | 5.71 | 5.71 | +0.01 (+0.18%) | 4,120,949 |
29 Dec 2022 | CNY | 5.7 | 5.77 | 5.69 | 5.7 | 5.7 | -0.04 (-0.70%) | 6,573,755 |
28 Dec 2022 | CNY | 5.86 | 5.86 | 5.74 | 5.74 | 5.74 | -0.12 (-2.05%) | 6,659,443 |
27 Dec 2022 | CNY | 5.85 | 5.9 | 5.79 | 5.86 | 5.86 | +0.01 (+0.17%) | 6,788,540 |
26 Dec 2022 | CNY | 5.8 | 5.86 | 5.78 | 5.85 | 5.85 | +0.08 (+1.39%) | 6,185,391 |
23 Dec 2022 | CNY | 5.72 | 5.8 | 5.7 | 5.77 | 5.77 | +0.04 (+0.70%) | 5,687,425 |
22 Dec 2022 | CNY | 5.84 | 5.89 | 5.72 | 5.73 | 5.73 | -0.07 (-1.21%) | 7,864,632 |
21 Dec 2022 | CNY | 5.91 | 5.91 | 5.76 | 5.8 | 5.8 | -0.1 (-1.69%) | 9,855,864 |
20 Dec 2022 | CNY | 5.95 | 5.98 | 5.87 | 5.9 | 5.9 | -0.04 (-0.67%) | 10,095,200 |
19 Dec 2022 | CNY | 6.09 | 6.12 | 5.91 | 5.94 | 5.94 | -0.16 (-2.62%) | 12,984,614 |
16 Dec 2022 | CNY | 6.18 | 6.2 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 13,416,364 |
15 Dec 2022 | CNY | 6.4 | 6.42 | 6.18 | 6.21 | 6.21 | -0.16 (-2.51%) | 17,602,081 |
14 Dec 2022 | CNY | 6.35 | 6.41 | 6.29 | 6.37 | 6.37 | 0.0 (0.0%) | 12,821,837 |
13 Dec 2022 | CNY | 6.33 | 6.45 | 6.33 | 6.37 | 6.37 | -0.01 (-0.16%) | 14,911,980 |
12 Dec 2022 | CNY | 6.58 | 6.64 | 6.36 | 6.38 | 6.38 | -0.21 (-3.19%) | 22,562,163 |
9 Dec 2022 | CNY | 6.59 | 6.76 | 6.54 | 6.59 | 6.59 | +0.05 (+0.76%) | 21,551,944 |
8 Dec 2022 | CNY | 6.67 | 6.68 | 6.49 | 6.54 | 6.54 | -0.17 (-2.53%) | 23,731,267 |
7 Dec 2022 | CNY | 6.76 | 6.84 | 6.63 | 6.71 | 6.71 | -0.1 (-1.47%) | 27,415,493 |
6 Dec 2022 | CNY | 6.91 | 6.98 | 6.67 | 6.81 | 6.81 | -0.18 (-2.58%) | 43,531,560 |
5 Dec 2022 | CNY | 6.95 | 7.14 | 6.8 | 6.99 | 6.99 | +0.11 (+1.60%) | 62,595,336 |
2 Dec 2022 | CNY | 6.53 | 7.18 | 6.51 | 6.88 | 6.88 | +0.32 (+4.88%) | 55,855,179 |
1 Dec 2022 | CNY | 6.53 | 6.69 | 6.48 | 6.56 | 6.56 | -0.01 (-0.15%) | 28,486,371 |
30 Nov 2022 | CNY | 6.5 | 6.74 | 6.48 | 6.57 | 6.57 | 0.0 (0.0%) | 34,023,370 |
29 Nov 2022 | CNY | 6.49 | 6.61 | 6.38 | 6.57 | 6.57 | -0.06 (-0.90%) | 38,432,801 |
28 Nov 2022 | CNY | 6.29 | 6.75 | 6.25 | 6.63 | 6.63 | +0.22 (+3.43%) | 55,818,897 |
25 Nov 2022 | CNY | 6.29 | 6.48 | 6.19 | 6.41 | 6.41 | +0.23 (+3.72%) | 55,577,586 |
24 Nov 2022 | CNY | 6.13 | 6.28 | 6.1 | 6.18 | 6.18 | +0.05 (+0.82%) | 25,748,346 |