Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2023 | CNY | 7.13 | 7.33 | 6.71 | 7.33 | 7.33 | +0.67 (+10.06%) | 61,627,685 |
6 Jan 2023 | CNY | 6.77 | 6.92 | 6.64 | 6.66 | 6.66 | -0.19 (-2.77%) | 59,023,371 |
5 Jan 2023 | CNY | 6.97 | 7.01 | 6.75 | 6.85 | 6.85 | -0.18 (-2.56%) | 79,211,505 |
4 Jan 2023 | CNY | 6.97 | 7.18 | 6.97 | 7.03 | 7.03 | -0.03 (-0.42%) | 84,450,946 |
3 Jan 2023 | CNY | 7.33 | 7.38 | 6.95 | 7.06 | 7.06 | -0.13 (-1.81%) | 119,578,460 |
30 Dec 2022 | CNY | 7.3 | 7.56 | 6.98 | 7.19 | 7.19 | +0.12 (+1.70%) | 192,603,486 |
29 Dec 2022 | CNY | 6.4 | 7.07 | 6.26 | 7.07 | 7.07 | +0.64 (+9.95%) | 120,299,042 |
28 Dec 2022 | CNY | 6.51 | 6.65 | 6.4 | 6.43 | 6.43 | -0.24 (-3.60%) | 64,532,621 |
27 Dec 2022 | CNY | 6.44 | 6.76 | 6.31 | 6.67 | 6.67 | +0.26 (+4.06%) | 98,146,899 |
26 Dec 2022 | CNY | 6.16 | 6.45 | 6.16 | 6.41 | 6.41 | +0.25 (+4.06%) | 58,315,398 |
23 Dec 2022 | CNY | 6.3 | 6.37 | 6.11 | 6.16 | 6.16 | -0.23 (-3.60%) | 64,843,632 |
22 Dec 2022 | CNY | 6.48 | 6.72 | 6.34 | 6.39 | 6.39 | -0.15 (-2.29%) | 103,404,261 |
21 Dec 2022 | CNY | 6.1 | 6.7 | 6.06 | 6.54 | 6.54 | +0.44 (+7.21%) | 125,657,136 |
20 Dec 2022 | CNY | 6.39 | 6.46 | 6.06 | 6.1 | 6.1 | -0.4 (-6.15%) | 73,113,988 |
19 Dec 2022 | CNY | 6.68 | 6.79 | 6.41 | 6.5 | 6.5 | -0.24 (-3.56%) | 81,582,853 |
16 Dec 2022 | CNY | 6.88 | 6.93 | 6.54 | 6.74 | 6.74 | -0.3 (-4.26%) | 127,468,442 |
15 Dec 2022 | CNY | 7.5 | 7.68 | 7.04 | 7.04 | 7.04 | -0.78 (-9.97%) | 187,893,415 |
14 Dec 2022 | CNY | 7.53 | 7.82 | 7.33 | 7.82 | 7.82 | +0.71 (+9.99%) | 240,789,142 |
13 Dec 2022 | CNY | 6.35 | 7.11 | 6.33 | 7.11 | 7.11 | +0.65 (+10.06%) | 67,818,303 |
12 Dec 2022 | CNY | 6.5 | 6.76 | 6.35 | 6.46 | 6.46 | -0.15 (-2.27%) | 54,185,921 |
9 Dec 2022 | CNY | 6.68 | 6.78 | 6.48 | 6.61 | 6.61 | -0.19 (-2.79%) | 74,450,650 |
8 Dec 2022 | CNY | 6.33 | 6.97 | 6.31 | 6.8 | 6.8 | +0.33 (+5.10%) | 114,796,360 |
7 Dec 2022 | CNY | 6.33 | 6.58 | 6.27 | 6.47 | 6.47 | +0.07 (+1.09%) | 93,356,019 |
6 Dec 2022 | CNY | 6.14 | 6.65 | 6.11 | 6.4 | 6.4 | +0.27 (+4.40%) | 98,260,266 |
5 Dec 2022 | CNY | 6.11 | 6.29 | 6.06 | 6.13 | 6.13 | -0.02 (-0.33%) | 43,219,173 |
2 Dec 2022 | CNY | 6.19 | 6.35 | 6.12 | 6.15 | 6.15 | +0.02 (+0.33%) | 66,700,505 |
1 Dec 2022 | CNY | 6.29 | 6.66 | 6.12 | 6.13 | 6.13 | 0.0 (0.0%) | 99,501,834 |
30 Nov 2022 | CNY | 6.13 | 6.25 | 6.03 | 6.13 | 6.13 | -0.08 (-1.29%) | 60,296,378 |
29 Nov 2022 | CNY | 5.96 | 6.21 | 5.91 | 6.21 | 6.21 | +0.26 (+4.37%) | 80,709,287 |
28 Nov 2022 | CNY | 5.77 | 6.02 | 5.7 | 5.95 | 5.95 | +0.13 (+2.23%) | 36,578,795 |