Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.5 | 6.54 | 6.44 | 6.51 | 6.51 | +0.01 (+0.15%) | 4,555,747 |
3 Jan 2023 | CNY | 6.32 | 6.53 | 6.32 | 6.5 | 6.5 | +0.15 (+2.36%) | 5,161,327 |
30 Dec 2022 | CNY | 6.31 | 6.39 | 6.29 | 6.35 | 6.35 | +0.04 (+0.63%) | 2,879,869 |
29 Dec 2022 | CNY | 6.36 | 6.42 | 6.31 | 6.31 | 6.31 | -0.08 (-1.25%) | 3,548,178 |
28 Dec 2022 | CNY | 6.47 | 6.47 | 6.37 | 6.39 | 6.39 | -0.08 (-1.24%) | 3,350,325 |
27 Dec 2022 | CNY | 6.46 | 6.57 | 6.39 | 6.47 | 6.47 | +0.03 (+0.47%) | 4,939,088 |
26 Dec 2022 | CNY | 6.29 | 6.46 | 6.25 | 6.44 | 6.44 | +0.2 (+3.21%) | 5,624,500 |
23 Dec 2022 | CNY | 6.26 | 6.34 | 6.22 | 6.24 | 6.24 | -0.01 (-0.16%) | 5,517,317 |
22 Dec 2022 | CNY | 6.44 | 6.49 | 6.23 | 6.25 | 6.25 | -0.19 (-2.95%) | 6,830,590 |
21 Dec 2022 | CNY | 6.58 | 6.58 | 6.38 | 6.44 | 6.44 | -0.13 (-1.98%) | 6,799,424 |
20 Dec 2022 | CNY | 6.45 | 6.65 | 6.41 | 6.57 | 6.57 | +0.14 (+2.18%) | 7,925,311 |
19 Dec 2022 | CNY | 6.61 | 6.65 | 6.4 | 6.43 | 6.43 | -0.18 (-2.72%) | 8,242,116 |
16 Dec 2022 | CNY | 6.79 | 6.79 | 6.6 | 6.61 | 6.61 | -0.18 (-2.65%) | 7,255,251 |
15 Dec 2022 | CNY | 6.73 | 6.81 | 6.7 | 6.79 | 6.79 | +0.06 (+0.89%) | 5,889,786 |
14 Dec 2022 | CNY | 6.77 | 6.88 | 6.71 | 6.73 | 6.73 | -0.04 (-0.59%) | 6,427,577 |
13 Dec 2022 | CNY | 6.9 | 6.91 | 6.76 | 6.77 | 6.77 | -0.11 (-1.60%) | 6,023,868 |
12 Dec 2022 | CNY | 7.03 | 7.03 | 6.82 | 6.88 | 6.88 | -0.08 (-1.15%) | 7,098,207 |
9 Dec 2022 | CNY | 7.05 | 7.08 | 6.94 | 6.96 | 6.96 | -0.09 (-1.28%) | 7,897,400 |
8 Dec 2022 | CNY | 7.17 | 7.18 | 7.04 | 7.05 | 7.05 | -0.12 (-1.67%) | 7,378,381 |
7 Dec 2022 | CNY | 7.3 | 7.38 | 7.16 | 7.17 | 7.17 | -0.16 (-2.18%) | 8,586,203 |
6 Dec 2022 | CNY | 7.23 | 7.35 | 7.16 | 7.33 | 7.33 | +0.09 (+1.24%) | 12,570,421 |
5 Dec 2022 | CNY | 7.3 | 7.34 | 7.15 | 7.24 | 7.24 | -0.05 (-0.69%) | 13,172,836 |
2 Dec 2022 | CNY | 7.05 | 7.39 | 6.99 | 7.29 | 7.29 | +0.27 (+3.85%) | 18,831,199 |
1 Dec 2022 | CNY | 7 | 7.1 | 7 | 7.02 | 7.02 | +0.05 (+0.72%) | 5,982,904 |
30 Nov 2022 | CNY | 7.03 | 7.03 | 6.92 | 6.97 | 6.97 | -0.06 (-0.85%) | 4,848,700 |
29 Nov 2022 | CNY | 6.85 | 7.04 | 6.85 | 7.03 | 7.03 | +0.13 (+1.88%) | 5,545,785 |
28 Nov 2022 | CNY | 6.85 | 6.93 | 6.74 | 6.9 | 6.9 | +0.06 (+0.88%) | 5,923,500 |
25 Nov 2022 | CNY | 6.95 | 7.01 | 6.84 | 6.84 | 6.84 | -0.15 (-2.15%) | 5,892,372 |
24 Nov 2022 | CNY | 6.95 | 7.1 | 6.94 | 6.99 | 6.99 | +0.04 (+0.58%) | 5,914,051 |
23 Nov 2022 | CNY | 7 | 7 | 6.75 | 6.95 | 6.95 | 0.0 (0.0%) | 9,129,759 |