Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.54 | 6.56 | 6.27 | 6.29 | 6.29 | -0.11 (-1.72%) | 23,576,700 |
4 Jan 2023 | CNY | 6.52 | 6.53 | 6.37 | 6.4 | 6.4 | -0.11 (-1.69%) | 28,659,264 |
3 Jan 2023 | CNY | 6.39 | 6.64 | 6.3 | 6.51 | 6.51 | +0.07 (+1.09%) | 50,923,290 |
30 Dec 2022 | CNY | 6.46 | 6.89 | 6.28 | 6.44 | 6.44 | +0.05 (+0.78%) | 79,322,785 |
29 Dec 2022 | CNY | 5.79 | 6.39 | 5.74 | 6.39 | 6.39 | +0.58 (+9.98%) | 22,492,141 |
28 Dec 2022 | CNY | 6.02 | 6.03 | 5.76 | 5.81 | 5.81 | -0.18 (-3.01%) | 8,823,700 |
27 Dec 2022 | CNY | 5.78 | 6.05 | 5.69 | 5.99 | 5.99 | +0.25 (+4.36%) | 12,287,800 |
26 Dec 2022 | CNY | 5.65 | 5.78 | 5.63 | 5.74 | 5.74 | +0.09 (+1.59%) | 7,199,200 |
23 Dec 2022 | CNY | 5.77 | 5.83 | 5.62 | 5.65 | 5.65 | -0.13 (-2.25%) | 7,744,345 |
22 Dec 2022 | CNY | 6.02 | 6.05 | 5.75 | 5.78 | 5.78 | -0.11 (-1.87%) | 10,397,100 |
21 Dec 2022 | CNY | 5.83 | 5.98 | 5.76 | 5.89 | 5.89 | +0.06 (+1.03%) | 8,356,600 |
20 Dec 2022 | CNY | 6.05 | 6.05 | 5.76 | 5.83 | 5.83 | -0.15 (-2.51%) | 8,600,700 |
19 Dec 2022 | CNY | 6.27 | 6.28 | 5.96 | 5.98 | 5.98 | -0.2 (-3.24%) | 8,807,200 |
16 Dec 2022 | CNY | 6.06 | 6.25 | 6.04 | 6.18 | 6.18 | +0.08 (+1.31%) | 9,687,900 |
15 Dec 2022 | CNY | 6.27 | 6.31 | 6.07 | 6.1 | 6.1 | -0.18 (-2.87%) | 10,473,900 |
14 Dec 2022 | CNY | 6.14 | 6.38 | 6.1 | 6.28 | 6.28 | +0.14 (+2.28%) | 14,300,200 |
13 Dec 2022 | CNY | 6.06 | 6.23 | 6.01 | 6.14 | 6.14 | +0.08 (+1.32%) | 12,241,192 |
12 Dec 2022 | CNY | 5.98 | 6.07 | 5.9 | 6.06 | 6.06 | +0.05 (+0.83%) | 10,105,501 |
9 Dec 2022 | CNY | 6.18 | 6.19 | 5.97 | 6.01 | 6.01 | -0.13 (-2.12%) | 8,615,900 |
8 Dec 2022 | CNY | 6.08 | 6.23 | 6.06 | 6.14 | 6.14 | +0.04 (+0.66%) | 10,512,201 |
7 Dec 2022 | CNY | 6.09 | 6.2 | 6.01 | 6.1 | 6.1 | -0.05 (-0.81%) | 10,764,600 |
6 Dec 2022 | CNY | 5.97 | 6.25 | 5.97 | 6.15 | 6.15 | +0.13 (+2.16%) | 15,157,352 |
5 Dec 2022 | CNY | 6.05 | 6.1 | 5.97 | 6.02 | 6.02 | +0.06 (+1.01%) | 7,862,100 |
2 Dec 2022 | CNY | 5.88 | 6.04 | 5.88 | 5.96 | 5.96 | +0.06 (+1.02%) | 7,253,500 |
1 Dec 2022 | CNY | 5.88 | 6.04 | 5.86 | 5.9 | 5.9 | +0.09 (+1.55%) | 10,024,070 |
30 Nov 2022 | CNY | 5.85 | 5.97 | 5.78 | 5.81 | 5.81 | -0.01 (-0.17%) | 8,489,583 |
29 Nov 2022 | CNY | 5.69 | 5.84 | 5.66 | 5.82 | 5.82 | +0.12 (+2.11%) | 8,293,182 |
28 Nov 2022 | CNY | 5.58 | 5.72 | 5.56 | 5.7 | 5.7 | +0.03 (+0.53%) | 6,546,900 |
25 Nov 2022 | CNY | 5.7 | 5.8 | 5.64 | 5.67 | 5.67 | -0.04 (-0.70%) | 7,406,354 |
24 Nov 2022 | CNY | 5.7 | 5.77 | 5.63 | 5.71 | 5.71 | +0.01 (+0.18%) | 7,084,300 |