Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.21 | 6.23 | 6.17 | 6.21 | 6.21 | +0.01 (+0.16%) | 2,100,600 |
4 Jan 2023 | CNY | 6.18 | 6.21 | 6.15 | 6.2 | 6.2 | +0.03 (+0.49%) | 2,235,400 |
3 Jan 2023 | CNY | 6.11 | 6.18 | 6.07 | 6.17 | 6.17 | +0.1 (+1.65%) | 2,102,901 |
30 Dec 2022 | CNY | 6.09 | 6.15 | 6.05 | 6.07 | 6.07 | 0.0 (0.0%) | 1,970,728 |
29 Dec 2022 | CNY | 6.09 | 6.15 | 6.07 | 6.07 | 6.07 | -0.05 (-0.82%) | 1,758,100 |
28 Dec 2022 | CNY | 6.2 | 6.21 | 6.1 | 6.12 | 6.12 | -0.09 (-1.45%) | 2,441,800 |
27 Dec 2022 | CNY | 6.23 | 6.28 | 6.2 | 6.21 | 6.21 | -0.02 (-0.32%) | 2,095,500 |
26 Dec 2022 | CNY | 6.16 | 6.25 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 1,680,656 |
23 Dec 2022 | CNY | 6.14 | 6.21 | 6.1 | 6.15 | 6.15 | -0.04 (-0.65%) | 2,182,221 |
22 Dec 2022 | CNY | 6.28 | 6.3 | 6.13 | 6.19 | 6.19 | -0.1 (-1.59%) | 2,797,800 |
21 Dec 2022 | CNY | 6.32 | 6.37 | 6.24 | 6.29 | 6.29 | -0.02 (-0.32%) | 2,304,800 |
20 Dec 2022 | CNY | 6.32 | 6.39 | 6.26 | 6.31 | 6.31 | -0.04 (-0.63%) | 3,471,600 |
19 Dec 2022 | CNY | 6.55 | 6.61 | 6.33 | 6.35 | 6.35 | -0.21 (-3.20%) | 4,604,403 |
16 Dec 2022 | CNY | 6.62 | 6.66 | 6.54 | 6.56 | 6.56 | -0.12 (-1.80%) | 3,563,800 |
15 Dec 2022 | CNY | 6.67 | 6.74 | 6.6 | 6.68 | 6.68 | +0.01 (+0.15%) | 3,432,504 |
14 Dec 2022 | CNY | 6.83 | 6.86 | 6.65 | 6.67 | 6.67 | -0.15 (-2.20%) | 4,113,600 |
13 Dec 2022 | CNY | 6.84 | 6.94 | 6.78 | 6.82 | 6.82 | -0.01 (-0.15%) | 3,995,500 |
12 Dec 2022 | CNY | 6.88 | 6.98 | 6.77 | 6.83 | 6.83 | -0.1 (-1.44%) | 6,431,126 |
9 Dec 2022 | CNY | 6.74 | 7 | 6.68 | 6.93 | 6.93 | +0.13 (+1.91%) | 12,809,640 |
8 Dec 2022 | CNY | 6.7 | 7.05 | 6.67 | 6.8 | 6.8 | +0.08 (+1.19%) | 10,770,982 |
7 Dec 2022 | CNY | 6.7 | 6.78 | 6.65 | 6.72 | 6.72 | 0.0 (0.0%) | 4,340,601 |
6 Dec 2022 | CNY | 6.79 | 6.82 | 6.67 | 6.72 | 6.72 | -0.07 (-1.03%) | 4,538,700 |
5 Dec 2022 | CNY | 6.66 | 6.79 | 6.66 | 6.79 | 6.79 | +0.14 (+2.11%) | 5,494,100 |
2 Dec 2022 | CNY | 6.8 | 6.8 | 6.63 | 6.65 | 6.65 | -0.04 (-0.60%) | 4,579,720 |
1 Dec 2022 | CNY | 6.89 | 6.94 | 6.67 | 6.69 | 6.69 | -0.1 (-1.47%) | 7,490,199 |
30 Nov 2022 | CNY | 6.62 | 6.85 | 6.57 | 6.79 | 6.79 | +0.19 (+2.88%) | 9,801,501 |
29 Nov 2022 | CNY | 6.47 | 6.62 | 6.46 | 6.6 | 6.6 | +0.14 (+2.17%) | 3,870,133 |
28 Nov 2022 | CNY | 6.5 | 6.5 | 6.33 | 6.46 | 6.46 | -0.05 (-0.77%) | 3,321,800 |
25 Nov 2022 | CNY | 6.52 | 6.62 | 6.43 | 6.51 | 6.51 | -0.01 (-0.15%) | 2,683,699 |
24 Nov 2022 | CNY | 6.58 | 6.62 | 6.47 | 6.52 | 6.52 | -0.01 (-0.15%) | 2,945,399 |