Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2022 | CNY | 6.14 | 6.25 | 6.1 | 6.17 | 6.17 | +0.03 (+0.49%) | 8,319,385 |
12 Dec 2022 | CNY | 6 | 6.19 | 5.95 | 6.14 | 6.14 | +0.1 (+1.66%) | 13,326,955 |
9 Dec 2022 | CNY | 6.04 | 6.09 | 5.96 | 6.04 | 6.04 | +0.02 (+0.33%) | 14,099,965 |
8 Dec 2022 | CNY | 6.07 | 6.11 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 8,322,035 |
7 Dec 2022 | CNY | 6.09 | 6.13 | 6.06 | 6.08 | 6.08 | -0.03 (-0.49%) | 5,909,797 |
6 Dec 2022 | CNY | 6.07 | 6.17 | 6.05 | 6.11 | 6.11 | +0.02 (+0.33%) | 6,764,828 |
5 Dec 2022 | CNY | 6.01 | 6.1 | 6.01 | 6.09 | 6.09 | +0.09 (+1.50%) | 8,320,511 |
2 Dec 2022 | CNY | 6.03 | 6.05 | 5.96 | 6 | 6 | -0.02 (-0.33%) | 6,574,700 |
1 Dec 2022 | CNY | 6.06 | 6.11 | 6.01 | 6.02 | 6.02 | 0.0 (0.0%) | 5,448,183 |
30 Nov 2022 | CNY | 6 | 6.07 | 5.97 | 6.02 | 6.02 | +0.01 (+0.17%) | 4,686,240 |
29 Nov 2022 | CNY | 5.97 | 6.07 | 5.92 | 6.01 | 6.01 | +0.13 (+2.21%) | 7,852,777 |
28 Nov 2022 | CNY | 5.98 | 6.02 | 5.84 | 5.88 | 5.88 | -0.08 (-1.34%) | 7,032,198 |
25 Nov 2022 | CNY | 5.99 | 6.03 | 5.95 | 5.96 | 5.96 | -0.05 (-0.83%) | 5,176,466 |
24 Nov 2022 | CNY | 6.08 | 6.18 | 5.98 | 6.01 | 6.01 | -0.11 (-1.80%) | 8,433,213 |
23 Nov 2022 | CNY | 6.11 | 6.3 | 5.99 | 6.12 | 6.12 | -0.01 (-0.16%) | 11,970,068 |
22 Nov 2022 | CNY | 6.2 | 6.24 | 6.1 | 6.13 | 6.13 | -0.07 (-1.13%) | 6,724,747 |
21 Nov 2022 | CNY | 6.27 | 6.32 | 6.16 | 6.2 | 6.2 | -0.11 (-1.74%) | 6,732,419 |
18 Nov 2022 | CNY | 6.46 | 6.54 | 6.28 | 6.31 | 6.31 | -0.14 (-2.17%) | 10,886,355 |
17 Nov 2022 | CNY | 6.36 | 6.68 | 6.32 | 6.45 | 6.45 | +0.04 (+0.62%) | 14,257,115 |
16 Nov 2022 | CNY | 6.46 | 6.51 | 6.37 | 6.41 | 6.41 | -0.04 (-0.62%) | 7,782,952 |
15 Nov 2022 | CNY | 6.19 | 6.45 | 6.15 | 6.45 | 6.45 | +0.25 (+4.03%) | 12,315,220 |
14 Nov 2022 | CNY | 6.16 | 6.31 | 6.15 | 6.2 | 6.2 | 0.0 (0.0%) | 5,672,422 |
11 Nov 2022 | CNY | 6.3 | 6.38 | 6.19 | 6.2 | 6.2 | 0.0 (0.0%) | 7,427,300 |
10 Nov 2022 | CNY | 6.21 | 6.26 | 6.18 | 6.2 | 6.2 | -0.09 (-1.43%) | 6,543,995 |
9 Nov 2022 | CNY | 6.21 | 6.43 | 6.16 | 6.29 | 6.29 | +0.06 (+0.96%) | 9,096,656 |
8 Nov 2022 | CNY | 6.27 | 6.3 | 6.16 | 6.23 | 6.23 | -0.03 (-0.48%) | 6,901,184 |
7 Nov 2022 | CNY | 6.18 | 6.35 | 6.18 | 6.26 | 6.26 | +0.02 (+0.32%) | 9,267,778 |
4 Nov 2022 | CNY | 6.19 | 6.28 | 6.16 | 6.24 | 6.24 | +0.04 (+0.65%) | 8,105,254 |
3 Nov 2022 | CNY | 6.25 | 6.34 | 6.15 | 6.2 | 6.2 | -0.07 (-1.12%) | 10,104,935 |
2 Nov 2022 | CNY | 6.25 | 6.5 | 6.01 | 6.27 | 6.27 | +0.14 (+2.28%) | 15,327,151 |