Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.03 | 7.2 | 7 | 7.05 | 7.05 | 0.0 (0.0%) | 39,949,726 |
4 Jan 2023 | CNY | 7.01 | 7.24 | 6.93 | 7.05 | 7.05 | -0.03 (-0.42%) | 58,226,787 |
3 Jan 2023 | CNY | 6.74 | 7.09 | 6.69 | 7.08 | 7.08 | +0.34 (+5.04%) | 63,068,018 |
30 Dec 2022 | CNY | 6.53 | 6.83 | 6.45 | 6.74 | 6.74 | +0.1 (+1.51%) | 50,066,630 |
29 Dec 2022 | CNY | 6.43 | 7.05 | 6.42 | 6.64 | 6.64 | +0.17 (+2.63%) | 55,401,640 |
28 Dec 2022 | CNY | 6.54 | 6.65 | 6.42 | 6.47 | 6.47 | -0.14 (-2.12%) | 21,280,971 |
27 Dec 2022 | CNY | 6.57 | 6.64 | 6.44 | 6.61 | 6.61 | +0.04 (+0.61%) | 23,178,350 |
26 Dec 2022 | CNY | 6.71 | 6.71 | 6.52 | 6.57 | 6.57 | -0.14 (-2.09%) | 24,397,040 |
23 Dec 2022 | CNY | 6.45 | 6.88 | 6.44 | 6.71 | 6.71 | +0.19 (+2.91%) | 39,071,138 |
22 Dec 2022 | CNY | 6.51 | 6.63 | 6.47 | 6.52 | 6.52 | +0.01 (+0.15%) | 17,431,877 |
21 Dec 2022 | CNY | 6.51 | 6.6 | 6.44 | 6.51 | 6.51 | -0.02 (-0.31%) | 12,885,844 |
20 Dec 2022 | CNY | 6.63 | 6.7 | 6.51 | 6.53 | 6.53 | -0.09 (-1.36%) | 14,141,584 |
19 Dec 2022 | CNY | 6.79 | 6.82 | 6.58 | 6.62 | 6.62 | -0.15 (-2.22%) | 17,975,947 |
16 Dec 2022 | CNY | 6.86 | 6.9 | 6.71 | 6.77 | 6.77 | -0.15 (-2.17%) | 19,798,492 |
15 Dec 2022 | CNY | 6.89 | 6.99 | 6.83 | 6.92 | 6.92 | +0.02 (+0.29%) | 19,452,386 |
14 Dec 2022 | CNY | 6.8 | 6.97 | 6.78 | 6.9 | 6.9 | +0.08 (+1.17%) | 25,573,405 |
13 Dec 2022 | CNY | 6.9 | 6.95 | 6.8 | 6.82 | 6.82 | -0.05 (-0.73%) | 16,715,871 |
12 Dec 2022 | CNY | 6.9 | 6.99 | 6.84 | 6.87 | 6.87 | -0.02 (-0.29%) | 19,291,337 |
9 Dec 2022 | CNY | 7.05 | 7.08 | 6.86 | 6.89 | 6.89 | -0.12 (-1.71%) | 24,731,212 |
8 Dec 2022 | CNY | 7.02 | 7.12 | 6.9 | 7.01 | 7.01 | -0.06 (-0.85%) | 28,138,173 |
7 Dec 2022 | CNY | 7.07 | 7.14 | 7.01 | 7.07 | 7.07 | -0.03 (-0.42%) | 22,781,846 |
6 Dec 2022 | CNY | 7.2 | 7.23 | 7.04 | 7.1 | 7.1 | -0.14 (-1.93%) | 34,204,057 |
5 Dec 2022 | CNY | 7.25 | 7.32 | 7.15 | 7.24 | 7.24 | -0.04 (-0.55%) | 36,582,441 |
2 Dec 2022 | CNY | 7.15 | 7.39 | 7.1 | 7.28 | 7.28 | +0.09 (+1.25%) | 45,661,717 |
1 Dec 2022 | CNY | 7.16 | 7.32 | 7.15 | 7.19 | 7.19 | +0.05 (+0.70%) | 40,369,832 |
30 Nov 2022 | CNY | 7.2 | 7.25 | 7.06 | 7.14 | 7.14 | -0.06 (-0.83%) | 33,992,065 |
29 Nov 2022 | CNY | 7.05 | 7.21 | 7.05 | 7.2 | 7.2 | +0.15 (+2.13%) | 32,431,737 |
28 Nov 2022 | CNY | 7.06 | 7.08 | 6.9 | 7.05 | 7.05 | -0.11 (-1.54%) | 30,717,601 |
25 Nov 2022 | CNY | 7.11 | 7.21 | 7.03 | 7.16 | 7.16 | +0.06 (+0.85%) | 36,963,090 |
24 Nov 2022 | CNY | 7.11 | 7.18 | 7.05 | 7.1 | 7.1 | -0.01 (-0.14%) | 28,984,523 |