Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 6.68 | 6.73 | 6.65 | 6.7 | 6.7 | +0.01 (+0.15%) | 5,357,941 |
26 Dec 2022 | CNY | 6.61 | 6.72 | 6.58 | 6.69 | 6.69 | +0.12 (+1.83%) | 6,666,421 |
23 Dec 2022 | CNY | 6.54 | 6.62 | 6.5 | 6.57 | 6.57 | +0.01 (+0.15%) | 5,712,140 |
22 Dec 2022 | CNY | 6.75 | 6.77 | 6.56 | 6.56 | 6.56 | -0.15 (-2.24%) | 7,923,646 |
21 Dec 2022 | CNY | 6.84 | 6.86 | 6.66 | 6.71 | 6.71 | -0.13 (-1.90%) | 8,311,090 |
20 Dec 2022 | CNY | 6.8 | 6.89 | 6.79 | 6.84 | 6.84 | +0.01 (+0.15%) | 7,323,095 |
19 Dec 2022 | CNY | 7.01 | 7.05 | 6.78 | 6.83 | 6.83 | -0.22 (-3.12%) | 15,987,517 |
16 Dec 2022 | CNY | 7.2 | 7.2 | 7.02 | 7.05 | 7.05 | -0.2 (-2.76%) | 19,357,755 |
15 Dec 2022 | CNY | 7.05 | 7.33 | 6.98 | 7.25 | 7.25 | +0.11 (+1.54%) | 32,830,411 |
14 Dec 2022 | CNY | 7.34 | 7.42 | 7.13 | 7.14 | 7.14 | +0.03 (+0.42%) | 37,005,053 |
13 Dec 2022 | CNY | 7.03 | 7.22 | 6.93 | 7.11 | 7.11 | +0.06 (+0.85%) | 23,208,987 |
12 Dec 2022 | CNY | 7.01 | 7.12 | 6.9 | 7.05 | 7.05 | +0.03 (+0.43%) | 12,838,158 |
9 Dec 2022 | CNY | 7 | 7.07 | 6.99 | 7.02 | 7.02 | +0.01 (+0.14%) | 8,446,354 |
8 Dec 2022 | CNY | 7.06 | 7.11 | 6.99 | 7.01 | 7.01 | -0.05 (-0.71%) | 10,369,689 |
7 Dec 2022 | CNY | 7.1 | 7.1 | 7.02 | 7.06 | 7.06 | -0.13 (-1.81%) | 18,452,603 |
6 Dec 2022 | CNY | 6.98 | 7.25 | 6.96 | 7.19 | 7.19 | +0.2 (+2.86%) | 27,790,308 |
5 Dec 2022 | CNY | 6.96 | 7 | 6.93 | 6.99 | 6.99 | +0.05 (+0.72%) | 11,234,106 |
2 Dec 2022 | CNY | 6.9 | 6.98 | 6.89 | 6.94 | 6.94 | +0.01 (+0.14%) | 8,031,677 |
1 Dec 2022 | CNY | 6.95 | 6.99 | 6.9 | 6.93 | 6.93 | +0.03 (+0.43%) | 11,201,943 |
30 Nov 2022 | CNY | 6.88 | 6.95 | 6.87 | 6.9 | 6.9 | +0.01 (+0.15%) | 7,757,993 |
29 Nov 2022 | CNY | 6.76 | 6.93 | 6.76 | 6.89 | 6.89 | +0.13 (+1.92%) | 11,353,717 |
28 Nov 2022 | CNY | 6.8 | 6.83 | 6.71 | 6.76 | 6.76 | -0.1 (-1.46%) | 8,951,772 |
25 Nov 2022 | CNY | 6.88 | 6.93 | 6.82 | 6.86 | 6.86 | -0.02 (-0.29%) | 6,708,216 |
24 Nov 2022 | CNY | 6.96 | 7.01 | 6.86 | 6.88 | 6.88 | -0.07 (-1.01%) | 10,207,510 |
23 Nov 2022 | CNY | 7.1 | 7.13 | 6.84 | 6.95 | 6.95 | -0.17 (-2.39%) | 16,942,050 |
22 Nov 2022 | CNY | 7.14 | 7.25 | 7.06 | 7.12 | 7.12 | -0.05 (-0.70%) | 14,597,701 |
21 Nov 2022 | CNY | 7.13 | 7.21 | 7.08 | 7.17 | 7.17 | +0.01 (+0.14%) | 9,378,182 |
18 Nov 2022 | CNY | 7.29 | 7.34 | 7.14 | 7.16 | 7.16 | -0.13 (-1.78%) | 16,033,346 |
17 Nov 2022 | CNY | 7.23 | 7.29 | 7.15 | 7.29 | 7.29 | +0.07 (+0.97%) | 17,895,844 |
16 Nov 2022 | CNY | 7.3 | 7.31 | 7.2 | 7.22 | 7.22 | -0.1 (-1.37%) | 19,799,524 |