Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.75 | 6.91 | 6.7 | 6.85 | 6.85 | +0.09 (+1.33%) | 3,388,200 |
3 Jan 2023 | CNY | 6.58 | 6.76 | 6.56 | 6.76 | 6.76 | +0.16 (+2.42%) | 2,782,000 |
30 Dec 2022 | CNY | 6.53 | 6.64 | 6.48 | 6.6 | 6.6 | +0.07 (+1.07%) | 2,001,257 |
29 Dec 2022 | CNY | 6.57 | 6.63 | 6.52 | 6.53 | 6.53 | -0.06 (-0.91%) | 2,686,200 |
28 Dec 2022 | CNY | 6.66 | 6.66 | 6.53 | 6.59 | 6.59 | -0.07 (-1.05%) | 2,726,201 |
27 Dec 2022 | CNY | 6.5 | 6.69 | 6.49 | 6.66 | 6.66 | +0.13 (+1.99%) | 3,804,400 |
26 Dec 2022 | CNY | 6.47 | 6.55 | 6.42 | 6.53 | 6.53 | +0.07 (+1.08%) | 2,234,500 |
23 Dec 2022 | CNY | 6.45 | 6.53 | 6.37 | 6.46 | 6.46 | +0.01 (+0.16%) | 2,635,900 |
22 Dec 2022 | CNY | 6.7 | 6.73 | 6.42 | 6.45 | 6.45 | -0.2 (-3.01%) | 2,849,800 |
21 Dec 2022 | CNY | 6.81 | 6.81 | 6.63 | 6.65 | 6.65 | -0.1 (-1.48%) | 2,235,193 |
20 Dec 2022 | CNY | 6.66 | 6.82 | 6.66 | 6.75 | 6.75 | +0.03 (+0.45%) | 2,750,500 |
19 Dec 2022 | CNY | 6.96 | 7.02 | 6.68 | 6.72 | 6.72 | -0.28 (-4.00%) | 5,566,185 |
16 Dec 2022 | CNY | 7.19 | 7.2 | 6.95 | 7 | 7 | -0.22 (-3.05%) | 5,941,800 |
15 Dec 2022 | CNY | 7.06 | 7.27 | 6.95 | 7.22 | 7.22 | +0.19 (+2.70%) | 7,227,800 |
14 Dec 2022 | CNY | 7.02 | 7.1 | 6.95 | 7.03 | 7.03 | +0.02 (+0.29%) | 2,845,480 |
13 Dec 2022 | CNY | 6.99 | 7.08 | 6.93 | 7.01 | 7.01 | +0.02 (+0.29%) | 3,228,797 |
12 Dec 2022 | CNY | 7.14 | 7.14 | 6.98 | 6.99 | 6.99 | -0.18 (-2.51%) | 3,810,623 |
9 Dec 2022 | CNY | 7.04 | 7.17 | 7.02 | 7.17 | 7.17 | +0.16 (+2.28%) | 4,634,456 |
8 Dec 2022 | CNY | 7.04 | 7.08 | 6.99 | 7.01 | 7.01 | -0.02 (-0.28%) | 2,778,800 |
7 Dec 2022 | CNY | 7.13 | 7.15 | 7 | 7.03 | 7.03 | -0.09 (-1.26%) | 3,547,210 |
6 Dec 2022 | CNY | 7.17 | 7.19 | 7.07 | 7.12 | 7.12 | -0.07 (-0.97%) | 3,865,300 |
5 Dec 2022 | CNY | 7.09 | 7.23 | 7.05 | 7.19 | 7.19 | +0.12 (+1.70%) | 4,903,200 |
2 Dec 2022 | CNY | 7.03 | 7.09 | 7 | 7.07 | 7.07 | +0.04 (+0.57%) | 3,581,800 |
1 Dec 2022 | CNY | 7.04 | 7.07 | 6.97 | 7.03 | 7.03 | +0.08 (+1.15%) | 3,620,793 |
30 Nov 2022 | CNY | 6.92 | 7 | 6.9 | 6.95 | 6.95 | +0.03 (+0.43%) | 3,923,403 |
29 Nov 2022 | CNY | 6.83 | 6.95 | 6.81 | 6.92 | 6.92 | +0.09 (+1.32%) | 3,206,600 |
28 Nov 2022 | CNY | 6.87 | 6.89 | 6.72 | 6.83 | 6.83 | -0.04 (-0.58%) | 3,898,600 |
25 Nov 2022 | CNY | 6.98 | 6.99 | 6.87 | 6.87 | 6.87 | -0.1 (-1.43%) | 3,805,502 |
24 Nov 2022 | CNY | 6.85 | 6.99 | 6.83 | 6.97 | 6.97 | +0.12 (+1.75%) | 3,083,400 |
23 Nov 2022 | CNY | 6.9 | 6.93 | 6.72 | 6.85 | 6.85 | -0.04 (-0.58%) | 3,952,650 |