Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 6.42 | 6.59 | 6.42 | 6.52 | 6.52 | -0.09 (-1.36%) | 4,345,367 |
23 Dec 2022 | CNY | 6.4 | 6.77 | 6.17 | 6.61 | 6.61 | +0.08 (+1.23%) | 8,988,165 |
22 Dec 2022 | CNY | 6.88 | 6.96 | 6.5 | 6.53 | 6.53 | +0.04 (+0.62%) | 9,251,013 |
21 Dec 2022 | CNY | 6.57 | 6.57 | 6.45 | 6.49 | 6.49 | -0.08 (-1.22%) | 2,728,939 |
20 Dec 2022 | CNY | 6.59 | 6.65 | 6.48 | 6.57 | 6.57 | -0.08 (-1.20%) | 3,098,928 |
19 Dec 2022 | CNY | 6.65 | 6.79 | 6.5 | 6.65 | 6.65 | +0.02 (+0.30%) | 5,647,582 |
16 Dec 2022 | CNY | 6.75 | 6.76 | 6.62 | 6.63 | 6.63 | -0.12 (-1.78%) | 3,052,904 |
15 Dec 2022 | CNY | 6.72 | 6.76 | 6.68 | 6.75 | 6.75 | +0.05 (+0.75%) | 2,317,657 |
14 Dec 2022 | CNY | 6.85 | 6.87 | 6.64 | 6.7 | 6.7 | -0.16 (-2.33%) | 5,135,748 |
13 Dec 2022 | CNY | 6.79 | 6.88 | 6.73 | 6.86 | 6.86 | +0.08 (+1.18%) | 3,431,182 |
12 Dec 2022 | CNY | 6.94 | 7.01 | 6.72 | 6.78 | 6.78 | -0.2 (-2.87%) | 6,919,258 |
9 Dec 2022 | CNY | 7.03 | 7.03 | 6.93 | 6.98 | 6.98 | 0.0 (0.0%) | 4,373,721 |
8 Dec 2022 | CNY | 7.03 | 7.1 | 6.95 | 6.98 | 6.98 | -0.08 (-1.13%) | 4,887,185 |
7 Dec 2022 | CNY | 7.09 | 7.14 | 7.02 | 7.06 | 7.06 | -0.03 (-0.42%) | 5,278,182 |
6 Dec 2022 | CNY | 7.25 | 7.29 | 7.06 | 7.09 | 7.09 | -0.25 (-3.41%) | 12,028,403 |
5 Dec 2022 | CNY | 7.09 | 7.42 | 7.02 | 7.34 | 7.34 | +0.33 (+4.71%) | 15,857,755 |
2 Dec 2022 | CNY | 7.08 | 7.11 | 6.97 | 7.01 | 7.01 | -0.07 (-0.99%) | 5,789,800 |
1 Dec 2022 | CNY | 6.99 | 7.08 | 6.93 | 7.08 | 7.08 | +0.13 (+1.87%) | 7,442,013 |
30 Nov 2022 | CNY | 7.1 | 7.15 | 6.95 | 6.95 | 6.95 | -0.2 (-2.80%) | 8,595,589 |
29 Nov 2022 | CNY | 7.2 | 7.22 | 7.01 | 7.15 | 7.15 | 0.0 (0.0%) | 11,259,531 |
28 Nov 2022 | CNY | 7.03 | 7.29 | 6.91 | 7.15 | 7.15 | 0.0 (0.0%) | 13,652,597 |
25 Nov 2022 | CNY | 7.2 | 7.43 | 7.1 | 7.15 | 7.15 | -0.03 (-0.42%) | 18,224,026 |
24 Nov 2022 | CNY | 7.3 | 7.45 | 7.11 | 7.18 | 7.18 | -0.47 (-6.14%) | 25,187,594 |
23 Nov 2022 | CNY | 6.77 | 7.91 | 6.73 | 7.65 | 7.65 | +0.84 (+12.33%) | 40,213,917 |
22 Nov 2022 | CNY | 6.44 | 6.95 | 6.4 | 6.81 | 6.81 | +0.34 (+5.26%) | 16,785,500 |
21 Nov 2022 | CNY | 6.44 | 6.47 | 6.37 | 6.47 | 6.47 | +0.03 (+0.47%) | 2,500,833 |
18 Nov 2022 | CNY | 6.54 | 6.59 | 6.44 | 6.44 | 6.44 | -0.12 (-1.83%) | 4,082,776 |
17 Nov 2022 | CNY | 6.59 | 6.61 | 6.48 | 6.56 | 6.56 | -0.03 (-0.46%) | 2,739,886 |
16 Nov 2022 | CNY | 6.61 | 6.66 | 6.56 | 6.59 | 6.59 | -0.01 (-0.15%) | 3,005,679 |
15 Nov 2022 | CNY | 6.52 | 6.61 | 6.51 | 6.6 | 6.6 | +0.06 (+0.92%) | 3,223,057 |