Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.2 | 6.22 | 6.15 | 6.19 | 6.19 | -0.01 (-0.16%) | 5,994,503 |
3 Jan 2023 | CNY | 6.09 | 6.2 | 6.08 | 6.2 | 6.2 | +0.13 (+2.14%) | 5,850,774 |
30 Dec 2022 | CNY | 6.07 | 6.13 | 6.07 | 6.07 | 6.07 | +0.02 (+0.33%) | 3,192,100 |
29 Dec 2022 | CNY | 6.08 | 6.15 | 6.05 | 6.05 | 6.05 | -0.07 (-1.14%) | 3,926,100 |
28 Dec 2022 | CNY | 6.22 | 6.23 | 6.1 | 6.12 | 6.12 | -0.1 (-1.61%) | 4,171,000 |
27 Dec 2022 | CNY | 6.21 | 6.28 | 6.16 | 6.22 | 6.22 | 0.0 (0.0%) | 4,784,910 |
26 Dec 2022 | CNY | 6.11 | 6.24 | 6.09 | 6.22 | 6.22 | +0.13 (+2.13%) | 5,283,194 |
23 Dec 2022 | CNY | 6.09 | 6.12 | 6.03 | 6.09 | 6.09 | +0.03 (+0.50%) | 4,433,229 |
22 Dec 2022 | CNY | 6.22 | 6.25 | 6.04 | 6.06 | 6.06 | -0.13 (-2.10%) | 6,423,320 |
21 Dec 2022 | CNY | 6.29 | 6.31 | 6.1 | 6.19 | 6.19 | -0.14 (-2.21%) | 8,384,984 |
20 Dec 2022 | CNY | 6.33 | 6.35 | 6.23 | 6.33 | 6.33 | +0.04 (+0.64%) | 4,984,735 |
19 Dec 2022 | CNY | 6.44 | 6.47 | 6.24 | 6.29 | 6.29 | -0.15 (-2.33%) | 9,268,132 |
16 Dec 2022 | CNY | 6.61 | 6.61 | 6.41 | 6.44 | 6.44 | -0.18 (-2.72%) | 11,331,524 |
15 Dec 2022 | CNY | 6.73 | 6.73 | 6.59 | 6.62 | 6.62 | -0.11 (-1.63%) | 12,424,424 |
14 Dec 2022 | CNY | 6.83 | 6.9 | 6.72 | 6.73 | 6.73 | -0.17 (-2.46%) | 10,714,798 |
13 Dec 2022 | CNY | 6.78 | 6.92 | 6.72 | 6.9 | 6.9 | +0.06 (+0.88%) | 17,563,429 |
12 Dec 2022 | CNY | 6.77 | 6.95 | 6.71 | 6.84 | 6.84 | +0.08 (+1.18%) | 17,375,901 |
9 Dec 2022 | CNY | 6.7 | 6.77 | 6.68 | 6.76 | 6.76 | +0.06 (+0.90%) | 11,042,847 |
8 Dec 2022 | CNY | 6.82 | 6.82 | 6.67 | 6.7 | 6.7 | -0.15 (-2.19%) | 14,264,006 |
7 Dec 2022 | CNY | 6.82 | 6.92 | 6.77 | 6.85 | 6.85 | +0.03 (+0.44%) | 13,777,053 |
6 Dec 2022 | CNY | 7.05 | 7.08 | 6.81 | 6.82 | 6.82 | -0.28 (-3.94%) | 26,709,766 |
5 Dec 2022 | CNY | 6.91 | 7.15 | 6.81 | 7.1 | 7.1 | +0.24 (+3.50%) | 41,328,885 |
2 Dec 2022 | CNY | 6.85 | 6.89 | 6.8 | 6.86 | 6.86 | -0.03 (-0.44%) | 16,044,001 |
1 Dec 2022 | CNY | 6.89 | 6.92 | 6.77 | 6.89 | 6.89 | +0.02 (+0.29%) | 25,977,093 |
30 Nov 2022 | CNY | 7.05 | 7.08 | 6.84 | 6.87 | 6.87 | -0.28 (-3.92%) | 37,633,050 |
29 Nov 2022 | CNY | 7.05 | 7.19 | 6.92 | 7.15 | 7.15 | +0.02 (+0.28%) | 52,115,236 |
28 Nov 2022 | CNY | 6.68 | 7.32 | 6.61 | 7.13 | 7.13 | +0.36 (+5.32%) | 73,463,596 |
25 Nov 2022 | CNY | 6.61 | 7.01 | 6.61 | 6.77 | 6.77 | +0.12 (+1.80%) | 52,481,700 |
24 Nov 2022 | CNY | 6.78 | 6.8 | 6.59 | 6.65 | 6.65 | -0.37 (-5.27%) | 51,950,182 |
23 Nov 2022 | CNY | 6.17 | 7.04 | 6.15 | 7.02 | 7.02 | +0.79 (+12.68%) | 99,661,549 |