Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 6.47 | 6.61 | 6.47 | 6.56 | 6.56 | +0.06 (+0.92%) | 1,496,000 |
23 Dec 2022 | CNY | 6.46 | 6.63 | 6.45 | 6.5 | 6.5 | -0.04 (-0.61%) | 1,750,860 |
22 Dec 2022 | CNY | 6.75 | 6.78 | 6.5 | 6.54 | 6.54 | -0.16 (-2.39%) | 1,598,400 |
21 Dec 2022 | CNY | 6.8 | 6.8 | 6.66 | 6.7 | 6.7 | -0.08 (-1.18%) | 1,162,800 |
20 Dec 2022 | CNY | 6.67 | 6.82 | 6.65 | 6.78 | 6.78 | +0.05 (+0.74%) | 1,684,510 |
19 Dec 2022 | CNY | 7 | 7.06 | 6.72 | 6.73 | 6.73 | -0.35 (-4.94%) | 2,905,520 |
16 Dec 2022 | CNY | 7.25 | 7.27 | 7.05 | 7.08 | 7.08 | -0.17 (-2.34%) | 1,506,910 |
15 Dec 2022 | CNY | 7.2 | 7.3 | 7.16 | 7.25 | 7.25 | +0.07 (+0.97%) | 1,114,350 |
14 Dec 2022 | CNY | 7.15 | 7.3 | 7.15 | 7.18 | 7.18 | +0.05 (+0.70%) | 2,209,770 |
13 Dec 2022 | CNY | 7.22 | 7.22 | 7.11 | 7.13 | 7.13 | -0.04 (-0.56%) | 1,492,300 |
12 Dec 2022 | CNY | 7.28 | 7.28 | 7.15 | 7.17 | 7.17 | -0.08 (-1.10%) | 1,415,510 |
9 Dec 2022 | CNY | 7.29 | 7.36 | 7.23 | 7.25 | 7.25 | -0.04 (-0.55%) | 1,518,900 |
8 Dec 2022 | CNY | 7.31 | 7.35 | 7.23 | 7.29 | 7.29 | -0.01 (-0.14%) | 1,730,710 |
7 Dec 2022 | CNY | 7.36 | 7.41 | 7.28 | 7.3 | 7.3 | -0.06 (-0.82%) | 1,813,410 |
6 Dec 2022 | CNY | 7.41 | 7.44 | 7.34 | 7.36 | 7.36 | -0.04 (-0.54%) | 1,636,740 |
5 Dec 2022 | CNY | 7.41 | 7.57 | 7.38 | 7.4 | 7.4 | 0.0 (0.0%) | 1,976,100 |
2 Dec 2022 | CNY | 7.35 | 7.42 | 7.3 | 7.4 | 7.4 | +0.05 (+0.68%) | 1,523,490 |
1 Dec 2022 | CNY | 7.25 | 7.42 | 7.25 | 7.35 | 7.35 | +0.13 (+1.80%) | 2,462,810 |
30 Nov 2022 | CNY | 7.29 | 7.3 | 7.18 | 7.22 | 7.22 | -0.03 (-0.41%) | 1,270,580 |
29 Nov 2022 | CNY | 7.19 | 7.39 | 7.15 | 7.25 | 7.25 | +0.13 (+1.83%) | 1,940,790 |
28 Nov 2022 | CNY | 7.2 | 7.22 | 7.05 | 7.12 | 7.12 | -0.08 (-1.11%) | 1,998,720 |
25 Nov 2022 | CNY | 7.3 | 7.31 | 7.19 | 7.2 | 7.2 | -0.1 (-1.37%) | 2,024,480 |
24 Nov 2022 | CNY | 7.32 | 7.42 | 7.26 | 7.3 | 7.3 | +0.01 (+0.14%) | 2,330,910 |
23 Nov 2022 | CNY | 7.29 | 7.36 | 7.07 | 7.29 | 7.29 | -0.03 (-0.41%) | 3,114,170 |
22 Nov 2022 | CNY | 7.4 | 7.46 | 7.27 | 7.32 | 7.32 | -0.05 (-0.68%) | 2,289,075 |
21 Nov 2022 | CNY | 7.33 | 7.42 | 7.26 | 7.37 | 7.37 | +0.03 (+0.41%) | 2,214,403 |
18 Nov 2022 | CNY | 7.4 | 7.47 | 7.32 | 7.34 | 7.34 | -0.07 (-0.94%) | 2,488,750 |
17 Nov 2022 | CNY | 7.39 | 7.41 | 7.29 | 7.41 | 7.41 | +0.05 (+0.68%) | 1,851,700 |
16 Nov 2022 | CNY | 7.38 | 7.44 | 7.32 | 7.36 | 7.36 | -0.04 (-0.54%) | 1,969,090 |
15 Nov 2022 | CNY | 7.32 | 7.4 | 7.22 | 7.4 | 7.4 | +0.12 (+1.65%) | 2,249,343 |