Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.48 | 6.55 | 6.44 | 6.55 | 6.55 | +0.08 (+1.24%) | 3,058,500 |
3 Jan 2023 | CNY | 6.25 | 6.49 | 6.25 | 6.47 | 6.47 | +0.14 (+2.21%) | 3,107,050 |
30 Dec 2022 | CNY | 6.29 | 6.38 | 6.26 | 6.33 | 6.33 | +0.04 (+0.64%) | 1,194,405 |
29 Dec 2022 | CNY | 6.32 | 6.37 | 6.29 | 6.29 | 6.29 | -0.04 (-0.63%) | 1,454,755 |
28 Dec 2022 | CNY | 6.45 | 6.45 | 6.3 | 6.33 | 6.33 | -0.13 (-2.01%) | 1,405,700 |
27 Dec 2022 | CNY | 6.5 | 6.59 | 6.4 | 6.46 | 6.46 | -0.05 (-0.77%) | 1,421,250 |
26 Dec 2022 | CNY | 6.42 | 6.54 | 6.33 | 6.51 | 6.51 | +0.1 (+1.56%) | 1,920,100 |
23 Dec 2022 | CNY | 6.3 | 6.46 | 6.25 | 6.41 | 6.41 | +0.1 (+1.58%) | 1,680,400 |
22 Dec 2022 | CNY | 6.57 | 6.57 | 6.31 | 6.31 | 6.31 | -0.16 (-2.47%) | 2,289,050 |
21 Dec 2022 | CNY | 6.52 | 6.55 | 6.46 | 6.47 | 6.47 | -0.07 (-1.07%) | 1,323,750 |
20 Dec 2022 | CNY | 6.59 | 6.62 | 6.43 | 6.54 | 6.54 | +0.02 (+0.31%) | 2,051,550 |
19 Dec 2022 | CNY | 6.65 | 6.69 | 6.49 | 6.52 | 6.52 | -0.15 (-2.25%) | 2,629,472 |
16 Dec 2022 | CNY | 6.81 | 6.81 | 6.65 | 6.67 | 6.67 | -0.19 (-2.77%) | 2,937,000 |
15 Dec 2022 | CNY | 6.71 | 6.86 | 6.71 | 6.86 | 6.86 | +0.12 (+1.78%) | 2,300,650 |
14 Dec 2022 | CNY | 6.83 | 6.84 | 6.71 | 6.74 | 6.74 | -0.04 (-0.59%) | 1,888,500 |
13 Dec 2022 | CNY | 6.83 | 6.88 | 6.77 | 6.78 | 6.78 | -0.06 (-0.88%) | 1,745,250 |
12 Dec 2022 | CNY | 6.79 | 6.87 | 6.72 | 6.84 | 6.84 | +0.06 (+0.88%) | 2,162,698 |
9 Dec 2022 | CNY | 6.74 | 6.84 | 6.69 | 6.78 | 6.78 | +0.05 (+0.74%) | 3,086,400 |
8 Dec 2022 | CNY | 6.79 | 6.8 | 6.69 | 6.73 | 6.73 | -0.05 (-0.74%) | 2,036,500 |
7 Dec 2022 | CNY | 6.87 | 6.88 | 6.71 | 6.78 | 6.78 | -0.07 (-1.02%) | 3,306,900 |
6 Dec 2022 | CNY | 6.98 | 6.99 | 6.81 | 6.85 | 6.85 | -0.13 (-1.86%) | 3,151,050 |
5 Dec 2022 | CNY | 7.05 | 7.12 | 6.94 | 6.98 | 6.98 | +0.01 (+0.14%) | 3,220,250 |
2 Dec 2022 | CNY | 6.81 | 7.04 | 6.8 | 6.97 | 6.97 | +0.12 (+1.75%) | 6,685,200 |
1 Dec 2022 | CNY | 7.13 | 7.13 | 6.78 | 6.85 | 6.85 | -0.39 (-5.39%) | 11,572,700 |
30 Nov 2022 | CNY | 7.3 | 7.31 | 7.21 | 7.24 | 7.24 | -0.05 (-0.69%) | 1,583,574 |
29 Nov 2022 | CNY | 7.17 | 7.31 | 7.17 | 7.29 | 7.29 | +0.13 (+1.82%) | 1,708,013 |
28 Nov 2022 | CNY | 7.2 | 7.27 | 7.11 | 7.16 | 7.16 | -0.04 (-0.56%) | 1,716,400 |
25 Nov 2022 | CNY | 7.38 | 7.4 | 7.2 | 7.2 | 7.2 | -0.16 (-2.17%) | 1,494,400 |
24 Nov 2022 | CNY | 7.32 | 7.51 | 7.27 | 7.36 | 7.36 | +0.1 (+1.38%) | 2,325,500 |
23 Nov 2022 | CNY | 7.4 | 7.42 | 7.16 | 7.26 | 7.26 | -0.16 (-2.16%) | 2,212,100 |