Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.75 | 6.75 | 6.55 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,671,600 |
3 Jan 2023 | CNY | 6.55 | 6.79 | 6.52 | 6.69 | 6.69 | +0.17 (+2.61%) | 11,505,486 |
30 Dec 2022 | CNY | 6.39 | 6.57 | 6.33 | 6.52 | 6.52 | +0.12 (+1.88%) | 10,157,912 |
29 Dec 2022 | CNY | 6.01 | 6.47 | 5.98 | 6.4 | 6.4 | +0.39 (+6.49%) | 13,374,352 |
28 Dec 2022 | CNY | 6.1 | 6.11 | 5.98 | 6.01 | 6.01 | -0.05 (-0.83%) | 6,226,410 |
27 Dec 2022 | CNY | 6.18 | 6.27 | 5.95 | 6.06 | 6.06 | -0.14 (-2.26%) | 9,104,007 |
26 Dec 2022 | CNY | 6.42 | 6.52 | 6.18 | 6.2 | 6.2 | -0.28 (-4.32%) | 7,755,930 |
23 Dec 2022 | CNY | 6.37 | 6.58 | 6.32 | 6.48 | 6.48 | +0.12 (+1.89%) | 7,799,734 |
22 Dec 2022 | CNY | 6.69 | 6.69 | 6.3 | 6.36 | 6.36 | -0.31 (-4.65%) | 9,556,948 |
21 Dec 2022 | CNY | 6.7 | 6.74 | 6.55 | 6.67 | 6.67 | -0.01 (-0.15%) | 5,153,853 |
20 Dec 2022 | CNY | 6.64 | 6.76 | 6.63 | 6.68 | 6.68 | +0.05 (+0.75%) | 8,247,078 |
19 Dec 2022 | CNY | 6.92 | 6.93 | 6.62 | 6.63 | 6.63 | -0.24 (-3.49%) | 11,064,806 |
16 Dec 2022 | CNY | 6.86 | 7.02 | 6.85 | 6.87 | 6.87 | 0.0 (0.0%) | 10,074,100 |
15 Dec 2022 | CNY | 6.88 | 7.04 | 6.82 | 6.87 | 6.87 | -0.01 (-0.15%) | 10,885,949 |
14 Dec 2022 | CNY | 6.95 | 6.97 | 6.82 | 6.88 | 6.88 | -0.15 (-2.13%) | 12,617,997 |
13 Dec 2022 | CNY | 7 | 7.04 | 6.85 | 7.03 | 7.03 | +0.04 (+0.57%) | 16,347,019 |
12 Dec 2022 | CNY | 6.85 | 7.01 | 6.8 | 6.99 | 6.99 | +0.21 (+3.10%) | 19,869,675 |
9 Dec 2022 | CNY | 6.94 | 6.95 | 6.76 | 6.78 | 6.78 | -0.18 (-2.59%) | 14,564,800 |
8 Dec 2022 | CNY | 6.87 | 7.01 | 6.73 | 6.96 | 6.96 | +0.1 (+1.46%) | 20,655,257 |
7 Dec 2022 | CNY | 6.63 | 6.9 | 6.6 | 6.86 | 6.86 | +0.23 (+3.47%) | 24,499,197 |
6 Dec 2022 | CNY | 6.71 | 6.85 | 6.6 | 6.63 | 6.63 | -0.11 (-1.63%) | 16,908,217 |
5 Dec 2022 | CNY | 6.76 | 6.97 | 6.57 | 6.74 | 6.74 | +0.04 (+0.60%) | 22,435,605 |
2 Dec 2022 | CNY | 6.8 | 6.85 | 6.59 | 6.7 | 6.7 | -0.12 (-1.76%) | 17,071,275 |
1 Dec 2022 | CNY | 6.95 | 7.05 | 6.59 | 6.82 | 6.82 | -0.11 (-1.59%) | 18,070,120 |
30 Nov 2022 | CNY | 6.94 | 7.03 | 6.86 | 6.93 | 6.93 | -0.02 (-0.29%) | 15,130,867 |
29 Nov 2022 | CNY | 6.83 | 7.02 | 6.81 | 6.95 | 6.95 | +0.12 (+1.76%) | 17,194,451 |
28 Nov 2022 | CNY | 6.9 | 7 | 6.81 | 6.83 | 6.83 | -0.1 (-1.44%) | 13,396,836 |
25 Nov 2022 | CNY | 6.81 | 7.04 | 6.64 | 6.93 | 6.93 | +0.15 (+2.21%) | 16,344,358 |
24 Nov 2022 | CNY | 6.8 | 6.85 | 6.68 | 6.78 | 6.78 | +0.12 (+1.80%) | 14,331,596 |
23 Nov 2022 | CNY | 6.85 | 6.9 | 6.51 | 6.66 | 6.66 | -0.19 (-2.77%) | 18,662,470 |