Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.36 | 6.52 | 6.29 | 6.5 | 6.5 | +0.14 (+2.20%) | 11,263,102 |
4 Jan 2023 | CNY | 6.39 | 6.46 | 6.33 | 6.36 | 6.36 | -0.05 (-0.78%) | 8,711,335 |
3 Jan 2023 | CNY | 6.23 | 6.46 | 6.16 | 6.41 | 6.41 | +0.16 (+2.56%) | 9,980,435 |
30 Dec 2022 | CNY | 6.3 | 6.35 | 6.19 | 6.25 | 6.25 | -0.02 (-0.32%) | 9,554,416 |
29 Dec 2022 | CNY | 6.51 | 6.52 | 6.27 | 6.27 | 6.27 | -0.26 (-3.98%) | 12,015,986 |
28 Dec 2022 | CNY | 6.58 | 6.64 | 6.44 | 6.53 | 6.53 | -0.08 (-1.21%) | 12,782,935 |
27 Dec 2022 | CNY | 6.6 | 6.68 | 6.49 | 6.61 | 6.61 | +0.01 (+0.15%) | 17,984,697 |
26 Dec 2022 | CNY | 6.11 | 6.68 | 6.11 | 6.6 | 6.6 | +0.45 (+7.32%) | 27,285,905 |
23 Dec 2022 | CNY | 6.28 | 6.39 | 6.13 | 6.15 | 6.15 | -0.27 (-4.21%) | 23,475,547 |
22 Dec 2022 | CNY | 6.55 | 6.75 | 6.35 | 6.42 | 6.42 | -0.17 (-2.58%) | 37,180,227 |
21 Dec 2022 | CNY | 6.8 | 6.9 | 6.55 | 6.59 | 6.59 | +0.32 (+5.10%) | 54,754,220 |
20 Dec 2022 | CNY | 6.17 | 6.32 | 6.08 | 6.27 | 6.27 | +0.14 (+2.28%) | 7,392,252 |
19 Dec 2022 | CNY | 6.26 | 6.31 | 6.11 | 6.13 | 6.13 | -0.17 (-2.70%) | 5,892,692 |
16 Dec 2022 | CNY | 6.43 | 6.43 | 6.3 | 6.3 | 6.3 | -0.13 (-2.02%) | 4,995,200 |
15 Dec 2022 | CNY | 6.37 | 6.44 | 6.3 | 6.43 | 6.43 | +0.09 (+1.42%) | 4,794,248 |
14 Dec 2022 | CNY | 6.34 | 6.41 | 6.3 | 6.34 | 6.34 | -0.03 (-0.47%) | 5,023,296 |
13 Dec 2022 | CNY | 6.45 | 6.5 | 6.35 | 6.37 | 6.37 | -0.09 (-1.39%) | 5,564,040 |
12 Dec 2022 | CNY | 6.55 | 6.56 | 6.38 | 6.46 | 6.46 | -0.05 (-0.77%) | 7,037,500 |
9 Dec 2022 | CNY | 6.58 | 6.6 | 6.49 | 6.51 | 6.51 | -0.07 (-1.06%) | 4,972,252 |
8 Dec 2022 | CNY | 6.52 | 6.65 | 6.45 | 6.58 | 6.58 | +0.05 (+0.77%) | 7,777,800 |
7 Dec 2022 | CNY | 6.55 | 6.61 | 6.48 | 6.53 | 6.53 | -0.05 (-0.76%) | 5,951,004 |
6 Dec 2022 | CNY | 6.71 | 6.74 | 6.56 | 6.58 | 6.58 | -0.1 (-1.50%) | 7,189,748 |
5 Dec 2022 | CNY | 6.65 | 6.71 | 6.59 | 6.68 | 6.68 | +0.04 (+0.60%) | 10,846,082 |
2 Dec 2022 | CNY | 6.45 | 6.67 | 6.43 | 6.64 | 6.64 | +0.19 (+2.95%) | 11,990,949 |
1 Dec 2022 | CNY | 6.43 | 6.53 | 6.43 | 6.45 | 6.45 | +0.04 (+0.62%) | 6,483,734 |
30 Nov 2022 | CNY | 6.39 | 6.55 | 6.37 | 6.41 | 6.41 | +0.03 (+0.47%) | 6,894,005 |
29 Nov 2022 | CNY | 6.32 | 6.41 | 6.27 | 6.38 | 6.38 | +0.07 (+1.11%) | 5,369,452 |
28 Nov 2022 | CNY | 6.26 | 6.33 | 6.17 | 6.31 | 6.31 | +0.01 (+0.16%) | 5,376,918 |
25 Nov 2022 | CNY | 6.45 | 6.47 | 6.3 | 6.3 | 6.3 | -0.14 (-2.17%) | 5,667,081 |
24 Nov 2022 | CNY | 6.49 | 6.54 | 6.42 | 6.44 | 6.44 | -0.09 (-1.38%) | 6,222,753 |