Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2022 | CNY | 6.7 | 6.7 | 6.54 | 6.59 | 6.59 | -0.08 (-1.20%) | 1,159,929 |
20 Dec 2022 | CNY | 6.66 | 6.72 | 6.58 | 6.67 | 6.67 | 0.0 (0.0%) | 1,433,700 |
19 Dec 2022 | CNY | 6.95 | 7.04 | 6.62 | 6.67 | 6.67 | -0.18 (-2.63%) | 1,566,800 |
16 Dec 2022 | CNY | 6.91 | 6.94 | 6.83 | 6.85 | 6.85 | -0.08 (-1.15%) | 1,313,700 |
15 Dec 2022 | CNY | 6.79 | 6.94 | 6.76 | 6.93 | 6.93 | +0.14 (+2.06%) | 1,943,800 |
14 Dec 2022 | CNY | 6.92 | 6.93 | 6.78 | 6.79 | 6.79 | -0.1 (-1.45%) | 1,571,300 |
13 Dec 2022 | CNY | 6.95 | 7.02 | 6.88 | 6.89 | 6.89 | -0.09 (-1.29%) | 1,400,800 |
12 Dec 2022 | CNY | 7 | 7.05 | 6.95 | 6.98 | 6.98 | -0.01 (-0.14%) | 1,058,400 |
9 Dec 2022 | CNY | 7.1 | 7.12 | 6.97 | 6.99 | 6.99 | -0.1 (-1.41%) | 1,493,000 |
8 Dec 2022 | CNY | 7.16 | 7.16 | 7.05 | 7.09 | 7.09 | -0.07 (-0.98%) | 1,420,800 |
7 Dec 2022 | CNY | 7.08 | 7.18 | 7.03 | 7.16 | 7.16 | +0.07 (+0.99%) | 1,807,900 |
6 Dec 2022 | CNY | 7.17 | 7.19 | 7.05 | 7.09 | 7.09 | -0.08 (-1.12%) | 1,722,900 |
5 Dec 2022 | CNY | 7.15 | 7.22 | 7.14 | 7.17 | 7.17 | +0.03 (+0.42%) | 1,360,000 |
2 Dec 2022 | CNY | 7.14 | 7.16 | 7.06 | 7.14 | 7.14 | +0.04 (+0.56%) | 1,693,474 |
1 Dec 2022 | CNY | 7.14 | 7.18 | 7.06 | 7.1 | 7.1 | +0.02 (+0.28%) | 1,540,134 |
30 Nov 2022 | CNY | 7.12 | 7.15 | 7.01 | 7.08 | 7.08 | +0.02 (+0.28%) | 1,585,800 |
29 Nov 2022 | CNY | 6.93 | 7.06 | 6.9 | 7.06 | 7.06 | +0.12 (+1.73%) | 1,373,900 |
28 Nov 2022 | CNY | 7.06 | 7.14 | 6.8 | 6.94 | 6.94 | -0.08 (-1.14%) | 1,768,100 |
25 Nov 2022 | CNY | 6.99 | 7.14 | 6.99 | 7.02 | 7.02 | -0.03 (-0.43%) | 1,491,900 |
24 Nov 2022 | CNY | 7.05 | 7.16 | 7.01 | 7.05 | 7.05 | 0.0 (0.0%) | 1,404,300 |
23 Nov 2022 | CNY | 7.1 | 7.19 | 6.95 | 7.05 | 7.05 | -0.07 (-0.98%) | 2,114,500 |
22 Nov 2022 | CNY | 7.24 | 7.26 | 7.08 | 7.12 | 7.12 | -0.12 (-1.66%) | 1,707,167 |
21 Nov 2022 | CNY | 7.06 | 7.24 | 7.02 | 7.24 | 7.24 | +0.13 (+1.83%) | 2,127,300 |
18 Nov 2022 | CNY | 7.32 | 7.35 | 7.09 | 7.11 | 7.11 | -0.17 (-2.34%) | 2,719,528 |
17 Nov 2022 | CNY | 7.18 | 7.28 | 7.15 | 7.28 | 7.28 | +0.15 (+2.10%) | 3,625,388 |
16 Nov 2022 | CNY | 7.16 | 7.21 | 7.09 | 7.13 | 7.13 | +0.01 (+0.14%) | 2,011,467 |
15 Nov 2022 | CNY | 7 | 7.12 | 6.98 | 7.12 | 7.12 | +0.1 (+1.42%) | 2,488,900 |
14 Nov 2022 | CNY | 7.07 | 7.11 | 6.99 | 7.02 | 7.02 | -0.05 (-0.71%) | 2,725,767 |
11 Nov 2022 | CNY | 7.22 | 7.35 | 7.04 | 7.07 | 7.07 | -0.14 (-1.94%) | 5,888,300 |
10 Nov 2022 | CNY | 7.51 | 7.78 | 7.14 | 7.21 | 7.21 | +0.1 (+1.41%) | 7,608,000 |