Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 6.95 | 7 | 6.89 | 6.98 | 6.98 | +0.02 (+0.29%) | 37,950,405 |
3 Jan 2023 | CNY | 6.78 | 6.99 | 6.77 | 6.96 | 6.96 | +0.16 (+2.35%) | 47,210,735 |
30 Dec 2022 | CNY | 6.78 | 6.88 | 6.76 | 6.8 | 6.8 | +0.02 (+0.29%) | 27,451,670 |
29 Dec 2022 | CNY | 6.58 | 6.83 | 6.55 | 6.78 | 6.78 | +0.19 (+2.88%) | 46,125,432 |
28 Dec 2022 | CNY | 6.59 | 6.67 | 6.56 | 6.59 | 6.59 | +0.04 (+0.61%) | 25,712,347 |
27 Dec 2022 | CNY | 6.55 | 6.59 | 6.49 | 6.55 | 6.55 | 0.0 (0.0%) | 16,503,706 |
26 Dec 2022 | CNY | 6.33 | 6.57 | 6.3 | 6.55 | 6.55 | +0.26 (+4.13%) | 30,425,350 |
23 Dec 2022 | CNY | 6.32 | 6.38 | 6.26 | 6.29 | 6.29 | -0.07 (-1.10%) | 16,014,200 |
22 Dec 2022 | CNY | 6.45 | 6.49 | 6.36 | 6.36 | 6.36 | -0.09 (-1.40%) | 17,435,908 |
21 Dec 2022 | CNY | 6.43 | 6.61 | 6.39 | 6.45 | 6.45 | -0.02 (-0.31%) | 28,087,915 |
20 Dec 2022 | CNY | 6.54 | 6.76 | 6.46 | 6.47 | 6.47 | +0.12 (+1.89%) | 54,896,118 |
19 Dec 2022 | CNY | 6.43 | 6.48 | 6.28 | 6.35 | 6.35 | -0.08 (-1.24%) | 23,135,219 |
16 Dec 2022 | CNY | 6.59 | 6.59 | 6.41 | 6.43 | 6.43 | -0.19 (-2.87%) | 33,858,238 |
15 Dec 2022 | CNY | 6.59 | 6.67 | 6.58 | 6.62 | 6.62 | +0.03 (+0.46%) | 14,212,769 |
14 Dec 2022 | CNY | 6.64 | 6.69 | 6.58 | 6.59 | 6.59 | -0.04 (-0.60%) | 19,236,300 |
13 Dec 2022 | CNY | 6.68 | 6.69 | 6.62 | 6.63 | 6.63 | -0.05 (-0.75%) | 14,944,372 |
12 Dec 2022 | CNY | 6.69 | 6.72 | 6.61 | 6.68 | 6.68 | 0.0 (0.0%) | 21,090,334 |
9 Dec 2022 | CNY | 6.74 | 6.76 | 6.66 | 6.68 | 6.68 | -0.04 (-0.60%) | 23,293,848 |
8 Dec 2022 | CNY | 6.86 | 6.86 | 6.71 | 6.72 | 6.72 | -0.14 (-2.04%) | 28,653,802 |
7 Dec 2022 | CNY | 6.93 | 6.96 | 6.81 | 6.86 | 6.86 | -0.12 (-1.72%) | 34,824,802 |
6 Dec 2022 | CNY | 6.97 | 7.01 | 6.93 | 6.98 | 6.98 | 0.0 (0.0%) | 27,685,830 |
5 Dec 2022 | CNY | 6.91 | 7 | 6.89 | 6.98 | 6.98 | +0.1 (+1.45%) | 37,875,856 |
2 Dec 2022 | CNY | 6.91 | 6.98 | 6.87 | 6.88 | 6.88 | -0.05 (-0.72%) | 24,405,853 |
1 Dec 2022 | CNY | 6.95 | 7 | 6.92 | 6.93 | 6.93 | -0.02 (-0.29%) | 28,651,374 |
30 Nov 2022 | CNY | 6.89 | 7.01 | 6.87 | 6.95 | 6.95 | +0.03 (+0.43%) | 37,275,142 |
29 Nov 2022 | CNY | 6.83 | 6.95 | 6.82 | 6.92 | 6.92 | +0.05 (+0.73%) | 30,806,226 |
28 Nov 2022 | CNY | 6.78 | 6.88 | 6.63 | 6.87 | 6.87 | +0.05 (+0.73%) | 29,945,757 |
25 Nov 2022 | CNY | 6.83 | 6.88 | 6.79 | 6.82 | 6.82 | 0.0 (0.0%) | 21,192,152 |
24 Nov 2022 | CNY | 6.93 | 6.98 | 6.79 | 6.82 | 6.82 | -0.13 (-1.87%) | 34,206,715 |
23 Nov 2022 | CNY | 6.9 | 7.04 | 6.89 | 6.95 | 6.95 | +0.06 (+0.87%) | 35,224,599 |