Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.4 | 6.45 | 6.36 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,580,090 |
4 Jan 2023 | CNY | 6.45 | 6.45 | 6.33 | 6.38 | 6.38 | -0.01 (-0.16%) | 1,830,800 |
3 Jan 2023 | CNY | 6.22 | 6.42 | 6.22 | 6.39 | 6.39 | +0.13 (+2.08%) | 2,581,600 |
30 Dec 2022 | CNY | 6.2 | 6.29 | 6.14 | 6.26 | 6.26 | +0.11 (+1.79%) | 1,803,000 |
29 Dec 2022 | CNY | 6.23 | 6.31 | 6.15 | 6.15 | 6.15 | -0.12 (-1.91%) | 2,269,705 |
28 Dec 2022 | CNY | 6.38 | 6.44 | 6.25 | 6.27 | 6.27 | -0.19 (-2.94%) | 3,216,805 |
27 Dec 2022 | CNY | 6.27 | 6.69 | 6.22 | 6.46 | 6.46 | +0.19 (+3.03%) | 6,043,191 |
26 Dec 2022 | CNY | 6.24 | 6.29 | 6.17 | 6.27 | 6.27 | +0.08 (+1.29%) | 1,344,141 |
23 Dec 2022 | CNY | 6.09 | 6.25 | 6.07 | 6.19 | 6.19 | +0.05 (+0.81%) | 1,655,950 |
22 Dec 2022 | CNY | 6.26 | 6.28 | 6.1 | 6.14 | 6.14 | -0.05 (-0.81%) | 2,070,700 |
21 Dec 2022 | CNY | 6.34 | 6.38 | 6.16 | 6.19 | 6.19 | -0.09 (-1.43%) | 2,183,200 |
20 Dec 2022 | CNY | 6.19 | 6.29 | 6.12 | 6.28 | 6.28 | +0.08 (+1.29%) | 1,665,200 |
19 Dec 2022 | CNY | 6.42 | 6.42 | 6.17 | 6.2 | 6.2 | -0.18 (-2.82%) | 2,182,600 |
16 Dec 2022 | CNY | 6.55 | 6.55 | 6.38 | 6.38 | 6.38 | -0.17 (-2.60%) | 2,010,300 |
15 Dec 2022 | CNY | 6.51 | 6.57 | 6.49 | 6.55 | 6.55 | +0.04 (+0.61%) | 1,058,700 |
14 Dec 2022 | CNY | 6.6 | 6.64 | 6.48 | 6.51 | 6.51 | -0.11 (-1.66%) | 2,027,493 |
13 Dec 2022 | CNY | 6.57 | 6.65 | 6.53 | 6.62 | 6.62 | +0.05 (+0.76%) | 1,774,293 |
12 Dec 2022 | CNY | 6.73 | 6.73 | 6.55 | 6.57 | 6.57 | -0.13 (-1.94%) | 2,272,900 |
9 Dec 2022 | CNY | 6.7 | 6.79 | 6.68 | 6.7 | 6.7 | -0.05 (-0.74%) | 2,112,500 |
8 Dec 2022 | CNY | 6.85 | 6.86 | 6.74 | 6.75 | 6.75 | -0.09 (-1.32%) | 2,456,300 |
7 Dec 2022 | CNY | 6.92 | 6.92 | 6.81 | 6.84 | 6.84 | -0.08 (-1.16%) | 2,105,900 |
6 Dec 2022 | CNY | 7.08 | 7.08 | 6.9 | 6.92 | 6.92 | -0.11 (-1.56%) | 2,602,173 |
5 Dec 2022 | CNY | 6.96 | 7.05 | 6.95 | 7.03 | 7.03 | +0.11 (+1.59%) | 3,286,173 |
2 Dec 2022 | CNY | 6.84 | 6.95 | 6.82 | 6.92 | 6.92 | +0.08 (+1.17%) | 1,915,500 |
1 Dec 2022 | CNY | 6.95 | 7 | 6.82 | 6.84 | 6.84 | -0.07 (-1.01%) | 2,281,500 |
30 Nov 2022 | CNY | 6.91 | 6.96 | 6.87 | 6.91 | 6.91 | 0.0 (0.0%) | 1,859,900 |
29 Nov 2022 | CNY | 6.83 | 6.93 | 6.79 | 6.91 | 6.91 | +0.09 (+1.32%) | 2,625,232 |
28 Nov 2022 | CNY | 6.77 | 6.84 | 6.62 | 6.82 | 6.82 | +0.05 (+0.74%) | 2,317,100 |
25 Nov 2022 | CNY | 6.9 | 6.95 | 6.75 | 6.77 | 6.77 | -0.1 (-1.46%) | 2,658,707 |
24 Nov 2022 | CNY | 7.04 | 7.04 | 6.85 | 6.87 | 6.87 | -0.18 (-2.55%) | 3,994,401 |