Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 7.2 | 7.37 | 7.08 | 7.14 | 7.14 | -0.1 (-1.38%) | 40,589,406 |
26 Dec 2022 | CNY | 6.9 | 7.59 | 6.86 | 7.24 | 7.24 | +0.33 (+4.78%) | 76,234,840 |
23 Dec 2022 | CNY | 6.99 | 7.07 | 6.84 | 6.91 | 6.91 | -0.08 (-1.14%) | 28,418,607 |
22 Dec 2022 | CNY | 7.07 | 7.23 | 6.81 | 6.99 | 6.99 | -0.11 (-1.55%) | 43,562,948 |
21 Dec 2022 | CNY | 7.14 | 7.33 | 6.96 | 7.1 | 7.1 | -0.09 (-1.25%) | 42,504,591 |
20 Dec 2022 | CNY | 6.86 | 7.48 | 6.86 | 7.19 | 7.19 | +0.18 (+2.57%) | 78,051,033 |
19 Dec 2022 | CNY | 6.88 | 7.16 | 6.84 | 7.01 | 7.01 | +0.12 (+1.74%) | 51,727,996 |
16 Dec 2022 | CNY | 6.86 | 7.03 | 6.8 | 6.89 | 6.89 | -0.05 (-0.72%) | 39,378,412 |
15 Dec 2022 | CNY | 6.99 | 7.1 | 6.79 | 6.94 | 6.94 | -0.12 (-1.70%) | 54,984,031 |
14 Dec 2022 | CNY | 6.37 | 7.06 | 6.35 | 7.06 | 7.06 | +0.64 (+9.97%) | 74,159,196 |
13 Dec 2022 | CNY | 6.59 | 6.71 | 6.37 | 6.42 | 6.42 | -0.18 (-2.73%) | 33,340,267 |
12 Dec 2022 | CNY | 6.48 | 6.84 | 6.46 | 6.6 | 6.6 | +0.03 (+0.46%) | 43,695,258 |
9 Dec 2022 | CNY | 6.49 | 6.72 | 6.42 | 6.57 | 6.57 | +0.02 (+0.31%) | 37,660,934 |
8 Dec 2022 | CNY | 6.35 | 6.66 | 6.25 | 6.55 | 6.55 | +0.21 (+3.31%) | 64,003,258 |
7 Dec 2022 | CNY | 6.22 | 6.4 | 6.15 | 6.34 | 6.34 | +0.07 (+1.12%) | 27,917,350 |
6 Dec 2022 | CNY | 6 | 6.33 | 5.95 | 6.27 | 6.27 | +0.14 (+2.28%) | 38,270,850 |
5 Dec 2022 | CNY | 6.4 | 6.4 | 6.1 | 6.13 | 6.13 | -0.16 (-2.54%) | 38,876,977 |
2 Dec 2022 | CNY | 6.23 | 6.55 | 6.21 | 6.29 | 6.29 | +0.05 (+0.80%) | 39,237,855 |
1 Dec 2022 | CNY | 6.29 | 6.4 | 6.18 | 6.24 | 6.24 | -0.01 (-0.16%) | 35,074,786 |
30 Nov 2022 | CNY | 6.19 | 6.44 | 6.19 | 6.25 | 6.25 | +0.03 (+0.48%) | 44,360,492 |
29 Nov 2022 | CNY | 6 | 6.33 | 5.97 | 6.22 | 6.22 | +0.22 (+3.67%) | 60,364,858 |
28 Nov 2022 | CNY | 5.72 | 6.03 | 5.64 | 6 | 6 | +0.2 (+3.45%) | 28,062,590 |
25 Nov 2022 | CNY | 5.82 | 5.82 | 5.68 | 5.8 | 5.8 | -0.02 (-0.34%) | 17,001,650 |
24 Nov 2022 | CNY | 5.8 | 5.86 | 5.75 | 5.82 | 5.82 | 0.0 (0.0%) | 18,785,800 |
23 Nov 2022 | CNY | 5.87 | 5.93 | 5.71 | 5.82 | 5.82 | -0.02 (-0.34%) | 19,431,899 |
22 Nov 2022 | CNY | 6.06 | 6.09 | 5.81 | 5.84 | 5.84 | -0.24 (-3.95%) | 30,783,498 |
21 Nov 2022 | CNY | 6.05 | 6.17 | 6.02 | 6.08 | 6.08 | -0.02 (-0.33%) | 22,358,300 |
18 Nov 2022 | CNY | 6.03 | 6.23 | 6.02 | 6.1 | 6.1 | +0.03 (+0.49%) | 30,093,074 |
17 Nov 2022 | CNY | 6.1 | 6.1 | 5.97 | 6.07 | 6.07 | -0.03 (-0.49%) | 23,809,700 |
16 Nov 2022 | CNY | 6.16 | 6.21 | 6.07 | 6.1 | 6.1 | -0.08 (-1.29%) | 24,941,049 |