Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | +0.03 (+0.53%) | 67,414,653 |
4 Jan 2023 | CNY | 5.61 | 5.71 | 5.61 | 5.66 | 5.66 | +0.02 (+0.35%) | 76,332,924 |
3 Jan 2023 | CNY | 5.54 | 5.68 | 5.49 | 5.64 | 5.64 | +0.08 (+1.44%) | 95,512,736 |
30 Dec 2022 | CNY | 5.51 | 5.58 | 5.46 | 5.56 | 5.56 | +0.08 (+1.46%) | 74,893,594 |
29 Dec 2022 | CNY | 5.54 | 5.55 | 5.45 | 5.48 | 5.48 | -0.09 (-1.62%) | 65,492,530 |
28 Dec 2022 | CNY | 5.56 | 5.63 | 5.52 | 5.57 | 5.57 | -0.03 (-0.54%) | 65,053,324 |
27 Dec 2022 | CNY | 5.64 | 5.68 | 5.59 | 5.6 | 5.6 | -0.01 (-0.18%) | 66,167,405 |
26 Dec 2022 | CNY | 5.6 | 5.62 | 5.52 | 5.61 | 5.61 | +0.01 (+0.18%) | 48,261,449 |
23 Dec 2022 | CNY | 5.57 | 5.63 | 5.55 | 5.6 | 5.6 | +0.01 (+0.18%) | 38,595,957 |
22 Dec 2022 | CNY | 5.68 | 5.74 | 5.56 | 5.59 | 5.59 | -0.06 (-1.06%) | 75,313,027 |
21 Dec 2022 | CNY | 5.67 | 5.68 | 5.6 | 5.65 | 5.65 | -0.01 (-0.18%) | 41,612,765 |
20 Dec 2022 | CNY | 5.7 | 5.75 | 5.63 | 5.66 | 5.66 | -0.05 (-0.88%) | 63,732,570 |
19 Dec 2022 | CNY | 5.91 | 5.95 | 5.66 | 5.71 | 5.71 | -0.24 (-4.03%) | 138,326,670 |
16 Dec 2022 | CNY | 5.84 | 6 | 5.84 | 5.95 | 5.95 | +0.08 (+1.36%) | 102,577,985 |
15 Dec 2022 | CNY | 5.95 | 5.98 | 5.85 | 5.87 | 5.87 | -0.08 (-1.34%) | 91,272,028 |
14 Dec 2022 | CNY | 6 | 6.01 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 82,808,291 |
13 Dec 2022 | CNY | 5.98 | 6.06 | 5.94 | 5.99 | 5.99 | +0.02 (+0.34%) | 102,924,886 |
12 Dec 2022 | CNY | 6.05 | 6.13 | 5.95 | 5.97 | 5.97 | -0.12 (-1.97%) | 139,624,325 |
9 Dec 2022 | CNY | 6.15 | 6.16 | 6 | 6.09 | 6.09 | -0.08 (-1.30%) | 172,362,619 |
8 Dec 2022 | CNY | 6.16 | 6.21 | 6.09 | 6.17 | 6.17 | +0.01 (+0.16%) | 154,241,669 |
7 Dec 2022 | CNY | 6.29 | 6.36 | 6.11 | 6.16 | 6.16 | -0.15 (-2.38%) | 205,210,227 |
6 Dec 2022 | CNY | 6.34 | 6.53 | 6.24 | 6.31 | 6.31 | -0.05 (-0.79%) | 324,563,357 |
5 Dec 2022 | CNY | 5.96 | 6.36 | 5.9 | 6.36 | 6.36 | +0.58 (+10.03%) | 360,198,711 |
2 Dec 2022 | CNY | 5.76 | 5.81 | 5.68 | 5.78 | 5.78 | -0.02 (-0.34%) | 104,933,738 |
1 Dec 2022 | CNY | 5.92 | 5.93 | 5.78 | 5.8 | 5.8 | -0.08 (-1.36%) | 142,475,335 |
30 Nov 2022 | CNY | 5.87 | 5.96 | 5.83 | 5.88 | 5.88 | -0.06 (-1.01%) | 128,905,917 |
29 Nov 2022 | CNY | 5.81 | 6.02 | 5.76 | 5.94 | 5.94 | +0.19 (+3.30%) | 239,085,796 |
28 Nov 2022 | CNY | 5.75 | 5.89 | 5.7 | 5.75 | 5.75 | -0.08 (-1.37%) | 153,685,918 |
25 Nov 2022 | CNY | 5.63 | 5.92 | 5.6 | 5.83 | 5.83 | +0.21 (+3.74%) | 245,303,947 |
24 Nov 2022 | CNY | 5.71 | 5.74 | 5.57 | 5.62 | 5.62 | -0.17 (-2.94%) | 199,723,999 |