Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2023 | CNY | 6.75 | 6.88 | 6.68 | 6.87 | 6.87 | +0.02 (+0.29%) | 17,523,479 |
9 Feb 2023 | CNY | 7.01 | 7.16 | 6.69 | 6.85 | 6.85 | -0.13 (-1.86%) | 51,867,671 |
8 Feb 2023 | CNY | 6.97 | 7.02 | 6.92 | 6.98 | 6.98 | +0.01 (+0.14%) | 10,534,500 |
7 Feb 2023 | CNY | 6.8 | 6.98 | 6.79 | 6.97 | 6.97 | +0.17 (+2.50%) | 17,104,138 |
6 Feb 2023 | CNY | 6.59 | 6.94 | 6.59 | 6.8 | 6.8 | +0.2 (+3.03%) | 33,913,905 |
3 Feb 2023 | CNY | 6.58 | 6.62 | 6.5 | 6.6 | 6.6 | +0.01 (+0.15%) | 6,121,500 |
2 Feb 2023 | CNY | 6.65 | 6.65 | 6.51 | 6.59 | 6.59 | -0.02 (-0.30%) | 5,502,154 |
1 Feb 2023 | CNY | 6.69 | 6.7 | 6.53 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,042,694 |
31 Jan 2023 | CNY | 6.53 | 6.72 | 6.51 | 6.69 | 6.69 | +0.16 (+2.45%) | 10,289,000 |
30 Jan 2023 | CNY | 6.48 | 6.6 | 6.41 | 6.53 | 6.53 | +0.05 (+0.77%) | 9,046,499 |
20 Jan 2023 | CNY | 6.41 | 6.52 | 6.3 | 6.48 | 6.48 | +0.03 (+0.47%) | 6,585,800 |
19 Jan 2023 | CNY | 6.5 | 6.51 | 6.44 | 6.45 | 6.45 | -0.05 (-0.77%) | 2,166,800 |
18 Jan 2023 | CNY | 6.38 | 6.6 | 6.35 | 6.5 | 6.5 | +0.13 (+2.04%) | 9,345,977 |
17 Jan 2023 | CNY | 6.46 | 6.49 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 7,751,543 |
16 Jan 2023 | CNY | 6.56 | 6.56 | 6.45 | 6.46 | 6.46 | -0.1 (-1.52%) | 9,020,665 |
13 Jan 2023 | CNY | 6.55 | 6.57 | 6.49 | 6.56 | 6.56 | -0.01 (-0.15%) | 4,486,400 |
12 Jan 2023 | CNY | 6.52 | 6.6 | 6.48 | 6.57 | 6.57 | -0.01 (-0.15%) | 6,528,500 |
11 Jan 2023 | CNY | 6.71 | 6.71 | 6.17 | 6.58 | 6.58 | -0.09 (-1.35%) | 9,876,974 |
10 Jan 2023 | CNY | 6.64 | 6.69 | 6.59 | 6.67 | 6.67 | +0.03 (+0.45%) | 7,016,028 |
9 Jan 2023 | CNY | 6.62 | 6.73 | 6.62 | 6.64 | 6.64 | -0.01 (-0.15%) | 7,050,794 |
6 Jan 2023 | CNY | 6.62 | 6.79 | 6.62 | 6.65 | 6.65 | +0.03 (+0.45%) | 6,678,200 |
5 Jan 2023 | CNY | 6.59 | 6.62 | 6.52 | 6.62 | 6.62 | +0.02 (+0.30%) | 5,304,315 |
4 Jan 2023 | CNY | 6.61 | 6.65 | 6.55 | 6.6 | 6.6 | 0.0 (0.0%) | 8,314,700 |
3 Jan 2023 | CNY | 6.67 | 6.75 | 6.57 | 6.6 | 6.6 | -0.1 (-1.49%) | 8,336,900 |
30 Dec 2022 | CNY | 6.55 | 6.79 | 6.55 | 6.7 | 6.7 | +0.12 (+1.82%) | 6,110,300 |
29 Dec 2022 | CNY | 6.58 | 6.65 | 6.56 | 6.58 | 6.58 | -0.03 (-0.45%) | 4,035,600 |
28 Dec 2022 | CNY | 6.68 | 6.9 | 6.57 | 6.61 | 6.61 | -0.08 (-1.20%) | 7,916,300 |
27 Dec 2022 | CNY | 6.82 | 6.82 | 6.66 | 6.69 | 6.69 | -0.11 (-1.62%) | 5,979,600 |
26 Dec 2022 | CNY | 6.58 | 6.82 | 6.55 | 6.8 | 6.8 | +0.22 (+3.34%) | 11,817,795 |
23 Dec 2022 | CNY | 6.51 | 6.65 | 6.49 | 6.58 | 6.58 | +0.07 (+1.08%) | 6,740,611 |