Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.26 | 6.27 | 6.16 | 6.26 | 6.26 | 0.0 (0.0%) | 6,986,157 |
4 Jan 2023 | CNY | 6.24 | 6.28 | 6.15 | 6.26 | 6.26 | +0.05 (+0.81%) | 9,881,957 |
3 Jan 2023 | CNY | 6.09 | 6.23 | 6.05 | 6.21 | 6.21 | +0.16 (+2.64%) | 10,070,158 |
30 Dec 2022 | CNY | 6.03 | 6.09 | 5.99 | 6.05 | 6.05 | +0.07 (+1.17%) | 5,319,786 |
29 Dec 2022 | CNY | 6.08 | 6.1 | 5.95 | 5.98 | 5.98 | -0.1 (-1.64%) | 7,267,200 |
28 Dec 2022 | CNY | 6.14 | 6.14 | 6.02 | 6.08 | 6.08 | -0.06 (-0.98%) | 6,709,700 |
27 Dec 2022 | CNY | 6.21 | 6.22 | 6.07 | 6.14 | 6.14 | -0.04 (-0.65%) | 8,058,100 |
26 Dec 2022 | CNY | 6 | 6.22 | 5.98 | 6.18 | 6.18 | +0.18 (+3%) | 9,829,690 |
23 Dec 2022 | CNY | 5.96 | 6.05 | 5.89 | 6 | 6 | -0.03 (-0.50%) | 9,458,300 |
22 Dec 2022 | CNY | 6.26 | 6.35 | 6.02 | 6.03 | 6.03 | -0.23 (-3.67%) | 11,399,533 |
21 Dec 2022 | CNY | 6.44 | 6.44 | 6.2 | 6.26 | 6.26 | -0.19 (-2.95%) | 10,157,800 |
20 Dec 2022 | CNY | 6.35 | 6.46 | 6.3 | 6.45 | 6.45 | +0.14 (+2.22%) | 9,503,100 |
19 Dec 2022 | CNY | 6.43 | 6.5 | 6.28 | 6.31 | 6.31 | -0.15 (-2.32%) | 10,576,081 |
16 Dec 2022 | CNY | 6.67 | 6.71 | 6.44 | 6.46 | 6.46 | -0.27 (-4.01%) | 15,123,219 |
15 Dec 2022 | CNY | 6.79 | 6.79 | 6.68 | 6.73 | 6.73 | +0.01 (+0.15%) | 8,974,372 |
14 Dec 2022 | CNY | 6.65 | 6.75 | 6.63 | 6.72 | 6.72 | +0.04 (+0.60%) | 10,470,888 |
13 Dec 2022 | CNY | 6.81 | 6.84 | 6.65 | 6.68 | 6.68 | -0.17 (-2.48%) | 14,586,900 |
12 Dec 2022 | CNY | 6.75 | 6.85 | 6.55 | 6.85 | 6.85 | +0.1 (+1.48%) | 21,857,162 |
9 Dec 2022 | CNY | 6.87 | 6.97 | 6.75 | 6.75 | 6.75 | -0.16 (-2.32%) | 16,897,825 |
8 Dec 2022 | CNY | 7.05 | 7.05 | 6.9 | 6.91 | 6.91 | -0.16 (-2.26%) | 18,085,500 |
7 Dec 2022 | CNY | 6.99 | 7.12 | 6.93 | 7.07 | 7.07 | +0.05 (+0.71%) | 18,604,307 |
6 Dec 2022 | CNY | 7.12 | 7.12 | 7 | 7.02 | 7.02 | -0.15 (-2.09%) | 23,001,643 |
5 Dec 2022 | CNY | 7.23 | 7.24 | 7.09 | 7.17 | 7.17 | -0.08 (-1.10%) | 26,966,629 |
2 Dec 2022 | CNY | 7.05 | 7.26 | 7.02 | 7.25 | 7.25 | +0.13 (+1.83%) | 34,509,071 |
1 Dec 2022 | CNY | 7.26 | 7.35 | 7.07 | 7.12 | 7.12 | -0.11 (-1.52%) | 47,396,704 |
30 Nov 2022 | CNY | 7.45 | 7.9 | 7.22 | 7.23 | 7.23 | -0.02 (-0.28%) | 80,835,105 |
29 Nov 2022 | CNY | 7.13 | 7.28 | 7.01 | 7.25 | 7.25 | +0.14 (+1.97%) | 55,972,798 |
28 Nov 2022 | CNY | 6.73 | 7.45 | 6.66 | 7.11 | 7.11 | +0.3 (+4.41%) | 70,263,278 |
25 Nov 2022 | CNY | 7.04 | 7.05 | 6.79 | 6.81 | 6.81 | -0.19 (-2.71%) | 28,180,118 |
24 Nov 2022 | CNY | 6.82 | 7.06 | 6.76 | 7 | 7 | +0.22 (+3.24%) | 40,904,302 |