Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 5.71 | 5.85 | 5.66 | 5.75 | 5.75 | +0.04 (+0.70%) | 4,152,480 |
26 Dec 2022 | CNY | 5.45 | 5.8 | 5.32 | 5.71 | 5.71 | +0.33 (+6.13%) | 9,791,780 |
23 Dec 2022 | CNY | 5.39 | 5.41 | 5.3 | 5.38 | 5.38 | +0.02 (+0.37%) | 3,055,520 |
22 Dec 2022 | CNY | 5.5 | 5.55 | 5.32 | 5.36 | 5.36 | -0.14 (-2.55%) | 5,793,100 |
21 Dec 2022 | CNY | 5.59 | 5.59 | 5.43 | 5.5 | 5.5 | -0.05 (-0.90%) | 5,037,518 |
20 Dec 2022 | CNY | 5.64 | 5.68 | 5.5 | 5.55 | 5.55 | -0.14 (-2.46%) | 6,202,047 |
19 Dec 2022 | CNY | 5.94 | 5.94 | 5.55 | 5.69 | 5.69 | -0.29 (-4.85%) | 9,033,296 |
16 Dec 2022 | CNY | 5.92 | 5.98 | 5.83 | 5.98 | 5.98 | +0.03 (+0.50%) | 2,232,036 |
15 Dec 2022 | CNY | 5.89 | 5.95 | 5.88 | 5.95 | 5.95 | +0.01 (+0.17%) | 1,839,977 |
14 Dec 2022 | CNY | 5.96 | 5.98 | 5.89 | 5.94 | 5.94 | -0.04 (-0.67%) | 2,234,949 |
13 Dec 2022 | CNY | 5.97 | 5.98 | 5.88 | 5.98 | 5.98 | -0.03 (-0.50%) | 3,142,959 |
12 Dec 2022 | CNY | 5.88 | 6.05 | 5.79 | 6.01 | 6.01 | +0.12 (+2.04%) | 5,835,140 |
9 Dec 2022 | CNY | 5.96 | 5.99 | 5.86 | 5.89 | 5.89 | -0.07 (-1.17%) | 3,950,780 |
8 Dec 2022 | CNY | 6.06 | 6.06 | 5.95 | 5.96 | 5.96 | -0.09 (-1.49%) | 3,524,976 |
7 Dec 2022 | CNY | 6.01 | 6.05 | 5.95 | 6.05 | 6.05 | +0.05 (+0.83%) | 4,093,980 |
6 Dec 2022 | CNY | 6.16 | 6.17 | 5.98 | 6 | 6 | -0.16 (-2.60%) | 6,882,768 |
5 Dec 2022 | CNY | 6.13 | 6.2 | 6.12 | 6.16 | 6.16 | -0.02 (-0.32%) | 4,389,298 |
2 Dec 2022 | CNY | 6.15 | 6.21 | 6.1 | 6.18 | 6.18 | +0.06 (+0.98%) | 4,630,860 |
1 Dec 2022 | CNY | 6.11 | 6.18 | 6.1 | 6.12 | 6.12 | +0.01 (+0.16%) | 3,612,727 |
30 Nov 2022 | CNY | 6.2 | 6.2 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 2,903,180 |
29 Nov 2022 | CNY | 6.11 | 6.24 | 6.11 | 6.17 | 6.17 | +0.05 (+0.82%) | 4,232,041 |
28 Nov 2022 | CNY | 6.21 | 6.23 | 6.08 | 6.12 | 6.12 | -0.13 (-2.08%) | 4,740,410 |
25 Nov 2022 | CNY | 6.32 | 6.34 | 6.24 | 6.25 | 6.25 | -0.08 (-1.26%) | 3,617,438 |
24 Nov 2022 | CNY | 6.4 | 6.51 | 6.29 | 6.33 | 6.33 | -0.21 (-3.21%) | 9,928,029 |
23 Nov 2022 | CNY | 6.45 | 6.54 | 6.34 | 6.54 | 6.54 | +0.15 (+2.35%) | 8,503,448 |
22 Nov 2022 | CNY | 6.37 | 6.47 | 6.35 | 6.39 | 6.39 | +0.01 (+0.16%) | 6,650,780 |
21 Nov 2022 | CNY | 6.28 | 6.42 | 6.17 | 6.38 | 6.38 | +0.11 (+1.75%) | 7,295,740 |
18 Nov 2022 | CNY | 6.23 | 6.39 | 6.17 | 6.27 | 6.27 | +0.04 (+0.64%) | 6,164,440 |
17 Nov 2022 | CNY | 6.19 | 6.24 | 6.1 | 6.23 | 6.23 | +0.03 (+0.48%) | 3,871,120 |
16 Nov 2022 | CNY | 6.2 | 6.27 | 6.12 | 6.2 | 6.2 | -0.01 (-0.16%) | 4,436,440 |