Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.86 | 6.86 | 6.71 | 6.76 | 6.76 | -0.14 (-2.03%) | 6,731,134 |
3 Jan 2023 | CNY | 6.72 | 7.03 | 6.69 | 6.9 | 6.9 | +0.1 (+1.47%) | 9,338,700 |
30 Dec 2022 | CNY | 6.79 | 6.85 | 6.63 | 6.8 | 6.8 | -0.04 (-0.58%) | 7,901,526 |
29 Dec 2022 | CNY | 6.92 | 7.2 | 6.71 | 6.84 | 6.84 | -0.1 (-1.44%) | 13,850,188 |
28 Dec 2022 | CNY | 7.1 | 7.77 | 6.9 | 6.94 | 6.94 | -0.16 (-2.25%) | 22,868,990 |
27 Dec 2022 | CNY | 6.07 | 7.1 | 6.01 | 7.1 | 7.1 | +1.18 (+19.93%) | 14,692,009 |
26 Dec 2022 | CNY | 5.98 | 5.98 | 5.86 | 5.92 | 5.92 | 0.0 (0.0%) | 677,600 |
23 Dec 2022 | CNY | 5.88 | 5.99 | 5.87 | 5.92 | 5.92 | -0.01 (-0.17%) | 743,900 |
22 Dec 2022 | CNY | 6.06 | 6.08 | 5.93 | 5.93 | 5.93 | -0.13 (-2.15%) | 1,045,000 |
21 Dec 2022 | CNY | 6.05 | 6.1 | 5.98 | 6.06 | 6.06 | +0.01 (+0.17%) | 647,600 |
20 Dec 2022 | CNY | 5.96 | 6.13 | 5.94 | 6.05 | 6.05 | +0.04 (+0.67%) | 908,400 |
19 Dec 2022 | CNY | 6.29 | 6.29 | 5.96 | 6.01 | 6.01 | -0.19 (-3.06%) | 1,303,200 |
16 Dec 2022 | CNY | 6.23 | 6.31 | 6.1 | 6.2 | 6.2 | -0.07 (-1.12%) | 927,700 |
15 Dec 2022 | CNY | 6.26 | 6.34 | 6.22 | 6.27 | 6.27 | +0.01 (+0.16%) | 919,000 |
14 Dec 2022 | CNY | 6.25 | 6.37 | 6.2 | 6.26 | 6.26 | +0.02 (+0.32%) | 1,396,700 |
13 Dec 2022 | CNY | 6.39 | 6.42 | 6.24 | 6.24 | 6.24 | -0.15 (-2.35%) | 1,786,200 |
12 Dec 2022 | CNY | 6.52 | 6.56 | 6.39 | 6.39 | 6.39 | -0.15 (-2.29%) | 1,410,200 |
9 Dec 2022 | CNY | 6.5 | 6.56 | 6.39 | 6.54 | 6.54 | +0.04 (+0.62%) | 1,580,800 |
8 Dec 2022 | CNY | 6.5 | 6.55 | 6.42 | 6.5 | 6.5 | -0.01 (-0.15%) | 908,100 |
7 Dec 2022 | CNY | 6.55 | 6.58 | 6.48 | 6.51 | 6.51 | -0.04 (-0.61%) | 1,111,700 |
6 Dec 2022 | CNY | 6.64 | 6.66 | 6.54 | 6.55 | 6.55 | -0.09 (-1.36%) | 1,412,900 |
5 Dec 2022 | CNY | 6.66 | 6.78 | 6.58 | 6.64 | 6.64 | +0.01 (+0.15%) | 1,775,600 |
2 Dec 2022 | CNY | 6.48 | 6.68 | 6.47 | 6.63 | 6.63 | +0.16 (+2.47%) | 1,689,200 |
1 Dec 2022 | CNY | 6.54 | 6.6 | 6.44 | 6.47 | 6.47 | +0.01 (+0.15%) | 1,025,300 |
30 Nov 2022 | CNY | 6.58 | 6.6 | 6.4 | 6.46 | 6.46 | -0.05 (-0.77%) | 1,297,200 |
29 Nov 2022 | CNY | 6.4 | 6.54 | 6.38 | 6.51 | 6.51 | +0.13 (+2.04%) | 1,032,800 |
28 Nov 2022 | CNY | 6.42 | 6.48 | 6.33 | 6.38 | 6.38 | -0.03 (-0.47%) | 1,060,700 |
25 Nov 2022 | CNY | 6.56 | 6.56 | 6.32 | 6.41 | 6.41 | -0.14 (-2.14%) | 1,106,100 |
24 Nov 2022 | CNY | 6.58 | 6.74 | 6.5 | 6.55 | 6.55 | -0.01 (-0.15%) | 1,230,800 |
23 Nov 2022 | CNY | 6.64 | 6.69 | 6.44 | 6.56 | 6.56 | -0.02 (-0.30%) | 1,234,600 |