Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 6.53 | 6.67 | 6.49 | 6.63 | 6.63 | +0.15 (+2.31%) | 6,406,900 |
26 Dec 2022 | CNY | 6.6 | 6.64 | 6.43 | 6.48 | 6.48 | -0.12 (-1.82%) | 5,379,100 |
23 Dec 2022 | CNY | 6.67 | 6.72 | 6.56 | 6.6 | 6.6 | -0.13 (-1.93%) | 5,138,300 |
22 Dec 2022 | CNY | 6.66 | 6.91 | 6.6 | 6.73 | 6.73 | +0.06 (+0.90%) | 6,425,400 |
21 Dec 2022 | CNY | 6.63 | 6.73 | 6.6 | 6.67 | 6.67 | +0.05 (+0.76%) | 3,720,700 |
20 Dec 2022 | CNY | 6.73 | 6.79 | 6.58 | 6.62 | 6.62 | -0.09 (-1.34%) | 4,378,079 |
19 Dec 2022 | CNY | 6.91 | 7 | 6.68 | 6.71 | 6.71 | -0.2 (-2.89%) | 5,054,400 |
16 Dec 2022 | CNY | 6.97 | 6.97 | 6.85 | 6.91 | 6.91 | -0.06 (-0.86%) | 3,736,800 |
15 Dec 2022 | CNY | 7.02 | 7.12 | 6.92 | 6.97 | 6.97 | +0.02 (+0.29%) | 5,275,500 |
14 Dec 2022 | CNY | 6.97 | 7.03 | 6.93 | 6.95 | 6.95 | -0.09 (-1.28%) | 4,302,640 |
13 Dec 2022 | CNY | 6.86 | 7.07 | 6.84 | 7.04 | 7.04 | +0.18 (+2.62%) | 8,243,600 |
12 Dec 2022 | CNY | 6.89 | 6.98 | 6.83 | 6.86 | 6.86 | -0.07 (-1.01%) | 6,098,800 |
9 Dec 2022 | CNY | 6.98 | 7.08 | 6.91 | 6.93 | 6.93 | -0.01 (-0.14%) | 9,617,000 |
8 Dec 2022 | CNY | 7.06 | 7.07 | 6.89 | 6.94 | 6.94 | -0.08 (-1.14%) | 6,765,600 |
7 Dec 2022 | CNY | 7.04 | 7.1 | 6.96 | 7.02 | 7.02 | -0.04 (-0.57%) | 5,770,740 |
6 Dec 2022 | CNY | 7.08 | 7.19 | 7.02 | 7.06 | 7.06 | -0.06 (-0.84%) | 8,060,100 |
5 Dec 2022 | CNY | 7.02 | 7.14 | 6.96 | 7.12 | 7.12 | +0.19 (+2.74%) | 8,215,500 |
2 Dec 2022 | CNY | 6.98 | 7.02 | 6.89 | 6.93 | 6.93 | -0.04 (-0.57%) | 5,227,500 |
1 Dec 2022 | CNY | 6.9 | 7.04 | 6.84 | 6.97 | 6.97 | +0.13 (+1.90%) | 8,984,300 |
30 Nov 2022 | CNY | 6.95 | 6.97 | 6.79 | 6.84 | 6.84 | -0.13 (-1.87%) | 9,681,537 |
29 Nov 2022 | CNY | 6.56 | 7.05 | 6.56 | 6.97 | 6.97 | +0.48 (+7.40%) | 17,297,043 |
28 Nov 2022 | CNY | 6.52 | 6.52 | 6.36 | 6.49 | 6.49 | -0.09 (-1.37%) | 5,790,400 |
25 Nov 2022 | CNY | 6.49 | 6.6 | 6.42 | 6.58 | 6.58 | +0.1 (+1.54%) | 5,503,300 |
24 Nov 2022 | CNY | 6.5 | 6.55 | 6.43 | 6.48 | 6.48 | +0.04 (+0.62%) | 4,177,800 |
23 Nov 2022 | CNY | 6.5 | 6.53 | 6.38 | 6.44 | 6.44 | -0.09 (-1.38%) | 4,957,000 |
22 Nov 2022 | CNY | 6.65 | 6.68 | 6.49 | 6.53 | 6.53 | -0.08 (-1.21%) | 5,875,800 |
21 Nov 2022 | CNY | 6.63 | 6.67 | 6.53 | 6.61 | 6.61 | -0.05 (-0.75%) | 5,083,779 |
18 Nov 2022 | CNY | 6.8 | 6.82 | 6.65 | 6.66 | 6.66 | -0.12 (-1.77%) | 6,087,800 |
17 Nov 2022 | CNY | 6.84 | 6.84 | 6.73 | 6.78 | 6.78 | -0.06 (-0.88%) | 5,158,500 |
16 Nov 2022 | CNY | 6.88 | 6.89 | 6.77 | 6.84 | 6.84 | -0.02 (-0.29%) | 7,647,200 |