Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 6.23 | 6.31 | 6.17 | 6.21 | 6.21 | -0.02 (-0.32%) | 995,700 |
28 Dec 2022 | CNY | 6.39 | 6.39 | 6.17 | 6.23 | 6.23 | -0.15 (-2.35%) | 1,217,291 |
27 Dec 2022 | CNY | 6.43 | 6.47 | 6.32 | 6.38 | 6.38 | 0.0 (0.0%) | 1,382,900 |
26 Dec 2022 | CNY | 6.43 | 6.49 | 6.35 | 6.38 | 6.38 | 0.0 (0.0%) | 959,800 |
23 Dec 2022 | CNY | 6.52 | 6.53 | 6.3 | 6.38 | 6.38 | -0.09 (-1.39%) | 1,614,800 |
22 Dec 2022 | CNY | 6.64 | 6.67 | 6.46 | 6.47 | 6.47 | -0.08 (-1.22%) | 1,400,500 |
21 Dec 2022 | CNY | 6.65 | 6.71 | 6.52 | 6.55 | 6.55 | -0.07 (-1.06%) | 1,264,500 |
20 Dec 2022 | CNY | 6.55 | 6.68 | 6.5 | 6.62 | 6.62 | +0.03 (+0.46%) | 1,446,100 |
19 Dec 2022 | CNY | 6.81 | 6.91 | 6.5 | 6.59 | 6.59 | -0.21 (-3.09%) | 1,991,600 |
16 Dec 2022 | CNY | 6.89 | 6.94 | 6.72 | 6.8 | 6.8 | -0.1 (-1.45%) | 1,438,300 |
15 Dec 2022 | CNY | 7.02 | 7.08 | 6.86 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,085,600 |
14 Dec 2022 | CNY | 7.01 | 7.12 | 6.91 | 7 | 7 | 0.0 (0.0%) | 1,675,000 |
13 Dec 2022 | CNY | 6.8 | 7.03 | 6.8 | 7 | 7 | +0.2 (+2.94%) | 2,255,318 |
12 Dec 2022 | CNY | 6.88 | 6.9 | 6.74 | 6.8 | 6.8 | 0.0 (0.0%) | 1,108,600 |
9 Dec 2022 | CNY | 6.95 | 6.97 | 6.69 | 6.8 | 6.8 | -0.13 (-1.88%) | 1,331,700 |
8 Dec 2022 | CNY | 6.87 | 6.97 | 6.78 | 6.93 | 6.93 | +0.04 (+0.58%) | 1,685,300 |
7 Dec 2022 | CNY | 6.87 | 6.9 | 6.8 | 6.89 | 6.89 | +0.05 (+0.73%) | 1,403,500 |
6 Dec 2022 | CNY | 6.91 | 6.96 | 6.8 | 6.84 | 6.84 | -0.1 (-1.44%) | 1,871,600 |
5 Dec 2022 | CNY | 7 | 7.05 | 6.87 | 6.94 | 6.94 | -0.05 (-0.72%) | 2,715,800 |
2 Dec 2022 | CNY | 6.91 | 7.13 | 6.88 | 6.99 | 6.99 | +0.08 (+1.16%) | 4,339,536 |
1 Dec 2022 | CNY | 6.73 | 7.37 | 6.73 | 6.91 | 6.91 | +0.21 (+3.13%) | 5,274,600 |
30 Nov 2022 | CNY | 6.59 | 6.8 | 6.57 | 6.7 | 6.7 | +0.13 (+1.98%) | 2,672,564 |
29 Nov 2022 | CNY | 6.47 | 6.59 | 6.44 | 6.57 | 6.57 | +0.11 (+1.70%) | 993,864 |
28 Nov 2022 | CNY | 6.48 | 6.62 | 6.4 | 6.46 | 6.46 | -0.11 (-1.67%) | 1,024,400 |
25 Nov 2022 | CNY | 6.54 | 6.62 | 6.47 | 6.57 | 6.57 | +0.04 (+0.61%) | 1,249,600 |
24 Nov 2022 | CNY | 6.56 | 6.62 | 6.5 | 6.53 | 6.53 | +0.01 (+0.15%) | 854,000 |
23 Nov 2022 | CNY | 6.72 | 6.73 | 6.47 | 6.52 | 6.52 | -0.19 (-2.83%) | 1,892,600 |
22 Nov 2022 | CNY | 6.67 | 6.77 | 6.64 | 6.71 | 6.71 | +0.04 (+0.60%) | 1,029,164 |
21 Nov 2022 | CNY | 6.68 | 6.69 | 6.59 | 6.67 | 6.67 | -0.03 (-0.45%) | 919,000 |
18 Nov 2022 | CNY | 6.72 | 6.79 | 6.65 | 6.7 | 6.7 | -0.01 (-0.15%) | 877,036 |