Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.04 | 6.12 | 6.03 | 6.08 | 6.08 | +0.03 (+0.50%) | 6,190,300 |
3 Jan 2023 | CNY | 5.92 | 6.06 | 5.89 | 6.05 | 6.05 | +0.13 (+2.20%) | 6,049,000 |
30 Dec 2022 | CNY | 5.9 | 5.95 | 5.87 | 5.92 | 5.92 | +0.06 (+1.02%) | 3,723,755 |
29 Dec 2022 | CNY | 5.84 | 5.93 | 5.82 | 5.86 | 5.86 | 0.0 (0.0%) | 5,113,555 |
28 Dec 2022 | CNY | 5.94 | 5.99 | 5.85 | 5.86 | 5.86 | -0.13 (-2.17%) | 7,985,600 |
27 Dec 2022 | CNY | 6.02 | 6.04 | 5.93 | 5.99 | 5.99 | -0.03 (-0.50%) | 5,895,501 |
26 Dec 2022 | CNY | 5.96 | 6.05 | 5.94 | 6.02 | 6.02 | +0.07 (+1.18%) | 6,043,841 |
23 Dec 2022 | CNY | 5.9 | 5.99 | 5.9 | 5.95 | 5.95 | +0.01 (+0.17%) | 6,160,900 |
22 Dec 2022 | CNY | 6.05 | 6.07 | 5.92 | 5.94 | 5.94 | -0.07 (-1.16%) | 9,120,468 |
21 Dec 2022 | CNY | 6.16 | 6.19 | 5.97 | 6.01 | 6.01 | -0.15 (-2.44%) | 13,989,600 |
20 Dec 2022 | CNY | 6.44 | 6.48 | 6.13 | 6.16 | 6.16 | -0.25 (-3.90%) | 19,266,200 |
19 Dec 2022 | CNY | 6.62 | 6.66 | 6.39 | 6.41 | 6.41 | -0.27 (-4.04%) | 21,859,951 |
16 Dec 2022 | CNY | 6.6 | 6.8 | 6.49 | 6.68 | 6.68 | -0.14 (-2.05%) | 49,632,807 |
15 Dec 2022 | CNY | 6.28 | 6.94 | 6.27 | 6.82 | 6.82 | +0.51 (+8.08%) | 66,631,014 |
14 Dec 2022 | CNY | 6.4 | 6.48 | 6.29 | 6.31 | 6.31 | +0.04 (+0.64%) | 9,184,500 |
13 Dec 2022 | CNY | 6.36 | 6.36 | 6.24 | 6.27 | 6.27 | -0.05 (-0.79%) | 4,762,000 |
12 Dec 2022 | CNY | 6.36 | 6.39 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 5,584,100 |
9 Dec 2022 | CNY | 6.39 | 6.4 | 6.31 | 6.38 | 6.38 | +0.03 (+0.47%) | 6,587,000 |
8 Dec 2022 | CNY | 6.42 | 6.43 | 6.31 | 6.35 | 6.35 | -0.1 (-1.55%) | 6,750,401 |
7 Dec 2022 | CNY | 6.52 | 6.52 | 6.38 | 6.45 | 6.45 | -0.06 (-0.92%) | 8,037,047 |
6 Dec 2022 | CNY | 6.59 | 6.6 | 6.49 | 6.51 | 6.51 | -0.07 (-1.06%) | 8,787,900 |
5 Dec 2022 | CNY | 6.43 | 6.6 | 6.42 | 6.58 | 6.58 | +0.2 (+3.13%) | 11,845,902 |
2 Dec 2022 | CNY | 6.38 | 6.46 | 6.37 | 6.38 | 6.38 | 0.0 (0.0%) | 6,428,400 |
1 Dec 2022 | CNY | 6.3 | 6.52 | 6.29 | 6.38 | 6.38 | +0.08 (+1.27%) | 9,662,800 |
30 Nov 2022 | CNY | 6.28 | 6.31 | 6.22 | 6.3 | 6.3 | +0.03 (+0.48%) | 5,142,200 |
29 Nov 2022 | CNY | 6.17 | 6.28 | 6.16 | 6.27 | 6.27 | +0.1 (+1.62%) | 5,987,200 |
28 Nov 2022 | CNY | 6.17 | 6.21 | 6.11 | 6.17 | 6.17 | -0.11 (-1.75%) | 6,312,698 |
25 Nov 2022 | CNY | 6.28 | 6.33 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 7,643,500 |
24 Nov 2022 | CNY | 6.46 | 6.46 | 6.25 | 6.27 | 6.27 | -0.19 (-2.94%) | 11,909,362 |
23 Nov 2022 | CNY | 6.52 | 6.68 | 6.45 | 6.46 | 6.46 | -0.05 (-0.77%) | 17,413,153 |