Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 5.64 | 5.65 | 5.58 | 5.62 | 5.62 | 0.0 (0.0%) | 878,295 |
26 Dec 2022 | CNY | 5.58 | 5.63 | 5.5 | 5.62 | 5.62 | +0.07 (+1.26%) | 1,655,902 |
23 Dec 2022 | CNY | 5.61 | 5.61 | 5.52 | 5.55 | 5.55 | -0.06 (-1.07%) | 1,479,300 |
22 Dec 2022 | CNY | 5.72 | 5.72 | 5.57 | 5.61 | 5.61 | -0.07 (-1.23%) | 1,255,000 |
21 Dec 2022 | CNY | 5.76 | 5.76 | 5.66 | 5.68 | 5.68 | -0.06 (-1.05%) | 1,741,300 |
20 Dec 2022 | CNY | 5.7 | 5.78 | 5.66 | 5.74 | 5.74 | 0.0 (0.0%) | 1,170,000 |
19 Dec 2022 | CNY | 5.81 | 5.83 | 5.64 | 5.74 | 5.74 | -0.07 (-1.20%) | 2,370,549 |
16 Dec 2022 | CNY | 5.89 | 5.91 | 5.78 | 5.81 | 5.81 | -0.11 (-1.86%) | 2,070,800 |
15 Dec 2022 | CNY | 5.87 | 5.94 | 5.85 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,275,300 |
14 Dec 2022 | CNY | 5.94 | 5.96 | 5.87 | 5.89 | 5.89 | -0.01 (-0.17%) | 1,606,000 |
13 Dec 2022 | CNY | 5.98 | 6.01 | 5.88 | 5.9 | 5.9 | -0.07 (-1.17%) | 2,246,202 |
12 Dec 2022 | CNY | 6.02 | 6.02 | 5.91 | 5.97 | 5.97 | -0.09 (-1.49%) | 2,828,900 |
9 Dec 2022 | CNY | 6.14 | 6.18 | 5.99 | 6.06 | 6.06 | -0.1 (-1.62%) | 3,411,700 |
8 Dec 2022 | CNY | 6.16 | 6.21 | 6.11 | 6.16 | 6.16 | -0.01 (-0.16%) | 2,480,600 |
7 Dec 2022 | CNY | 6.23 | 6.24 | 6.14 | 6.17 | 6.17 | -0.05 (-0.80%) | 2,220,200 |
6 Dec 2022 | CNY | 6.28 | 6.29 | 6.18 | 6.22 | 6.22 | -0.07 (-1.11%) | 2,663,500 |
5 Dec 2022 | CNY | 6.29 | 6.43 | 6.24 | 6.29 | 6.29 | +0.07 (+1.13%) | 2,692,500 |
2 Dec 2022 | CNY | 6.34 | 6.34 | 6.2 | 6.22 | 6.22 | -0.11 (-1.74%) | 4,341,579 |
1 Dec 2022 | CNY | 6.27 | 6.34 | 6.24 | 6.33 | 6.33 | +0.1 (+1.61%) | 2,612,100 |
30 Nov 2022 | CNY | 6.29 | 6.3 | 6.2 | 6.23 | 6.23 | -0.04 (-0.64%) | 1,728,500 |
29 Nov 2022 | CNY | 6.23 | 6.33 | 6.2 | 6.27 | 6.27 | +0.02 (+0.32%) | 3,956,100 |
28 Nov 2022 | CNY | 6.16 | 6.37 | 6.08 | 6.25 | 6.25 | +0.07 (+1.13%) | 3,019,700 |
25 Nov 2022 | CNY | 6.3 | 6.3 | 6.18 | 6.18 | 6.18 | -0.12 (-1.90%) | 1,732,900 |
24 Nov 2022 | CNY | 6.28 | 6.35 | 6.25 | 6.3 | 6.3 | +0.03 (+0.48%) | 1,939,200 |
23 Nov 2022 | CNY | 6.5 | 6.5 | 6.26 | 6.27 | 6.27 | -0.19 (-2.94%) | 3,593,300 |
22 Nov 2022 | CNY | 6.37 | 6.59 | 6.33 | 6.46 | 6.46 | +0.12 (+1.89%) | 5,350,899 |
21 Nov 2022 | CNY | 6.36 | 6.38 | 6.22 | 6.34 | 6.34 | -0.01 (-0.16%) | 3,966,100 |
18 Nov 2022 | CNY | 6.4 | 6.59 | 6.31 | 6.35 | 6.35 | -0.04 (-0.63%) | 7,396,900 |
17 Nov 2022 | CNY | 5.99 | 6.55 | 5.97 | 6.39 | 6.39 | +0.4 (+6.68%) | 11,264,886 |
16 Nov 2022 | CNY | 6.02 | 6.03 | 5.95 | 5.99 | 5.99 | -0.03 (-0.50%) | 1,955,900 |