Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.46 | 6.56 | 6.39 | 6.5 | 6.5 | +0.01 (+0.15%) | 5,546,920 |
4 Jan 2023 | CNY | 6.37 | 6.54 | 6.29 | 6.49 | 6.49 | +0.14 (+2.20%) | 7,401,340 |
3 Jan 2023 | CNY | 6.41 | 6.43 | 6.29 | 6.35 | 6.35 | -0.08 (-1.24%) | 7,082,749 |
30 Dec 2022 | CNY | 6.31 | 6.48 | 6.22 | 6.43 | 6.43 | +0.18 (+2.88%) | 7,214,165 |
29 Dec 2022 | CNY | 6.32 | 6.37 | 6.18 | 6.25 | 6.25 | -0.07 (-1.11%) | 5,183,470 |
28 Dec 2022 | CNY | 6.35 | 6.4 | 6.23 | 6.32 | 6.32 | -0.06 (-0.94%) | 4,977,260 |
27 Dec 2022 | CNY | 6.5 | 6.58 | 6.34 | 6.38 | 6.38 | -0.05 (-0.78%) | 7,156,251 |
26 Dec 2022 | CNY | 6.32 | 6.58 | 6.31 | 6.43 | 6.43 | +0.13 (+2.06%) | 7,589,033 |
23 Dec 2022 | CNY | 6.24 | 6.44 | 6.24 | 6.3 | 6.3 | +0.06 (+0.96%) | 7,085,911 |
22 Dec 2022 | CNY | 6.36 | 6.38 | 6.2 | 6.24 | 6.24 | -0.05 (-0.79%) | 9,178,312 |
21 Dec 2022 | CNY | 6.32 | 6.38 | 6.22 | 6.29 | 6.29 | -0.04 (-0.63%) | 5,275,516 |
20 Dec 2022 | CNY | 6.45 | 6.52 | 6.25 | 6.33 | 6.33 | -0.17 (-2.62%) | 8,328,411 |
19 Dec 2022 | CNY | 6.65 | 6.73 | 6.47 | 6.5 | 6.5 | -0.16 (-2.40%) | 6,908,438 |
16 Dec 2022 | CNY | 6.56 | 6.79 | 6.55 | 6.66 | 6.66 | +0.05 (+0.76%) | 7,834,713 |
15 Dec 2022 | CNY | 6.82 | 6.82 | 6.61 | 6.61 | 6.61 | -0.1 (-1.49%) | 5,729,229 |
14 Dec 2022 | CNY | 6.72 | 6.76 | 6.53 | 6.71 | 6.71 | +0.18 (+2.76%) | 9,073,533 |
13 Dec 2022 | CNY | 6.4 | 6.58 | 6.36 | 6.53 | 6.53 | +0.18 (+2.83%) | 10,602,160 |
12 Dec 2022 | CNY | 6.63 | 6.63 | 6.33 | 6.35 | 6.35 | -0.3 (-4.51%) | 11,941,713 |
9 Dec 2022 | CNY | 6.82 | 6.84 | 6.58 | 6.65 | 6.65 | -0.15 (-2.21%) | 7,425,369 |
8 Dec 2022 | CNY | 6.75 | 6.88 | 6.69 | 6.8 | 6.8 | +0.07 (+1.04%) | 6,691,348 |
7 Dec 2022 | CNY | 6.65 | 6.79 | 6.58 | 6.73 | 6.73 | +0.09 (+1.36%) | 8,390,521 |
6 Dec 2022 | CNY | 6.8 | 6.81 | 6.55 | 6.64 | 6.64 | -0.16 (-2.35%) | 10,957,098 |
5 Dec 2022 | CNY | 6.67 | 6.94 | 6.55 | 6.8 | 6.8 | +0.21 (+3.19%) | 15,283,455 |
2 Dec 2022 | CNY | 6.32 | 6.8 | 6.32 | 6.59 | 6.59 | +0.26 (+4.11%) | 19,210,525 |
1 Dec 2022 | CNY | 6.28 | 6.42 | 6.17 | 6.33 | 6.33 | +0.11 (+1.77%) | 9,556,217 |
30 Nov 2022 | CNY | 6.17 | 6.24 | 6.1 | 6.22 | 6.22 | +0.07 (+1.14%) | 4,328,740 |
29 Nov 2022 | CNY | 5.97 | 6.19 | 5.96 | 6.15 | 6.15 | +0.18 (+3.02%) | 6,493,132 |
28 Nov 2022 | CNY | 6.07 | 6.08 | 5.94 | 5.97 | 5.97 | -0.13 (-2.13%) | 5,978,587 |
25 Nov 2022 | CNY | 5.99 | 6.12 | 5.95 | 6.1 | 6.1 | +0.11 (+1.84%) | 5,438,402 |
24 Nov 2022 | CNY | 6.02 | 6.07 | 5.95 | 5.99 | 5.99 | +0.02 (+0.34%) | 4,615,411 |