Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.1 | 6.16 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 14,490,053 |
4 Jan 2023 | CNY | 6.07 | 6.13 | 6.02 | 6.08 | 6.08 | 0.0 (0.0%) | 13,378,102 |
3 Jan 2023 | CNY | 5.95 | 6.1 | 5.89 | 6.08 | 6.08 | +0.13 (+2.18%) | 18,428,490 |
30 Dec 2022 | CNY | 5.98 | 6.09 | 5.92 | 5.95 | 5.95 | -0.09 (-1.49%) | 16,751,416 |
29 Dec 2022 | CNY | 5.95 | 6.15 | 5.89 | 6.04 | 6.04 | +0.16 (+2.72%) | 16,978,285 |
28 Dec 2022 | CNY | 6.04 | 6.05 | 5.87 | 5.88 | 5.88 | -0.19 (-3.13%) | 11,173,900 |
27 Dec 2022 | CNY | 6.08 | 6.1 | 5.94 | 6.07 | 6.07 | 0.0 (0.0%) | 9,228,961 |
26 Dec 2022 | CNY | 5.88 | 6.08 | 5.82 | 6.07 | 6.07 | +0.19 (+3.23%) | 14,747,921 |
23 Dec 2022 | CNY | 5.91 | 5.98 | 5.85 | 5.88 | 5.88 | -0.09 (-1.51%) | 7,814,800 |
22 Dec 2022 | CNY | 6.09 | 6.14 | 5.93 | 5.97 | 5.97 | -0.1 (-1.65%) | 11,315,300 |
21 Dec 2022 | CNY | 6.26 | 6.27 | 6.05 | 6.07 | 6.07 | -0.18 (-2.88%) | 15,030,700 |
20 Dec 2022 | CNY | 6.18 | 6.3 | 6.15 | 6.25 | 6.25 | +0.04 (+0.64%) | 12,411,100 |
19 Dec 2022 | CNY | 6.18 | 6.28 | 6.15 | 6.21 | 6.21 | +0.02 (+0.32%) | 15,626,777 |
16 Dec 2022 | CNY | 6.34 | 6.35 | 6.11 | 6.19 | 6.19 | -0.16 (-2.52%) | 15,185,254 |
15 Dec 2022 | CNY | 6.17 | 6.36 | 6.17 | 6.35 | 6.35 | +0.15 (+2.42%) | 13,207,536 |
14 Dec 2022 | CNY | 6.23 | 6.33 | 6.18 | 6.2 | 6.2 | -0.06 (-0.96%) | 12,334,655 |
13 Dec 2022 | CNY | 6.32 | 6.35 | 6.25 | 6.26 | 6.26 | -0.06 (-0.95%) | 10,358,952 |
12 Dec 2022 | CNY | 6.3 | 6.35 | 6.22 | 6.32 | 6.32 | 0.0 (0.0%) | 18,851,279 |
9 Dec 2022 | CNY | 6.36 | 6.49 | 6.29 | 6.32 | 6.32 | -0.07 (-1.10%) | 15,348,063 |
8 Dec 2022 | CNY | 6.35 | 6.51 | 6.3 | 6.39 | 6.39 | +0.01 (+0.16%) | 15,682,000 |
7 Dec 2022 | CNY | 6.4 | 6.51 | 6.37 | 6.38 | 6.38 | -0.04 (-0.62%) | 17,019,493 |
6 Dec 2022 | CNY | 6.33 | 6.44 | 6.25 | 6.42 | 6.42 | +0.05 (+0.78%) | 22,423,532 |
5 Dec 2022 | CNY | 6.37 | 6.41 | 6.28 | 6.37 | 6.37 | +0.01 (+0.16%) | 16,891,277 |
2 Dec 2022 | CNY | 6.39 | 6.43 | 6.34 | 6.36 | 6.36 | -0.03 (-0.47%) | 12,679,648 |
1 Dec 2022 | CNY | 6.53 | 6.57 | 6.38 | 6.39 | 6.39 | -0.06 (-0.93%) | 20,425,540 |
30 Nov 2022 | CNY | 6.35 | 6.54 | 6.31 | 6.45 | 6.45 | +0.1 (+1.57%) | 19,769,297 |
29 Nov 2022 | CNY | 6.42 | 6.47 | 6.31 | 6.35 | 6.35 | -0.06 (-0.94%) | 15,347,365 |
28 Nov 2022 | CNY | 6.35 | 6.46 | 6.2 | 6.41 | 6.41 | -0.01 (-0.16%) | 17,073,954 |
25 Nov 2022 | CNY | 6.53 | 6.58 | 6.41 | 6.42 | 6.42 | -0.13 (-1.98%) | 13,383,625 |
24 Nov 2022 | CNY | 6.6 | 6.63 | 6.52 | 6.55 | 6.55 | -0.03 (-0.46%) | 12,546,340 |