Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.17 | 8.3 | 8.17 | 8.26 | 8.26 | +0.04 (+0.49%) | 2,727,200 |
4 Jan 2023 | CNY | 8.3 | 8.32 | 8.18 | 8.22 | 8.22 | -0.05 (-0.60%) | 3,186,086 |
3 Jan 2023 | CNY | 8.05 | 8.27 | 8.02 | 8.27 | 8.27 | +0.17 (+2.10%) | 3,210,900 |
30 Dec 2022 | CNY | 8.06 | 8.18 | 8.02 | 8.1 | 8.1 | +0.04 (+0.50%) | 2,254,422 |
29 Dec 2022 | CNY | 8.25 | 8.27 | 8.06 | 8.06 | 8.06 | -0.14 (-1.71%) | 3,117,108 |
28 Dec 2022 | CNY | 8.39 | 8.41 | 8.18 | 8.2 | 8.2 | -0.19 (-2.26%) | 2,859,700 |
27 Dec 2022 | CNY | 8.32 | 8.41 | 8.31 | 8.39 | 8.39 | +0.04 (+0.48%) | 2,627,700 |
26 Dec 2022 | CNY | 8.2 | 8.42 | 8.05 | 8.35 | 8.35 | +0.22 (+2.71%) | 4,064,300 |
23 Dec 2022 | CNY | 8.15 | 8.24 | 8.07 | 8.13 | 8.13 | -0.04 (-0.49%) | 2,983,600 |
22 Dec 2022 | CNY | 8.35 | 8.43 | 8.12 | 8.17 | 8.17 | -0.22 (-2.62%) | 4,066,500 |
21 Dec 2022 | CNY | 8.42 | 8.48 | 8.3 | 8.39 | 8.39 | +0.01 (+0.12%) | 2,695,041 |
20 Dec 2022 | CNY | 8.26 | 8.38 | 8.1 | 8.38 | 8.38 | +0.15 (+1.82%) | 3,743,989 |
19 Dec 2022 | CNY | 8.35 | 8.46 | 8.23 | 8.23 | 8.23 | -0.15 (-1.79%) | 3,352,070 |
16 Dec 2022 | CNY | 8.26 | 8.56 | 8.18 | 8.38 | 8.38 | +0.01 (+0.12%) | 4,881,200 |
15 Dec 2022 | CNY | 8.3 | 8.37 | 8.1 | 8.37 | 8.37 | +0.04 (+0.48%) | 5,430,443 |
14 Dec 2022 | CNY | 8.3 | 8.38 | 8.17 | 8.33 | 8.33 | +0.02 (+0.24%) | 3,148,800 |
13 Dec 2022 | CNY | 8.27 | 8.46 | 8.26 | 8.31 | 8.31 | +0.02 (+0.24%) | 4,437,149 |
12 Dec 2022 | CNY | 8.56 | 8.56 | 8.25 | 8.29 | 8.29 | -0.37 (-4.27%) | 6,911,930 |
9 Dec 2022 | CNY | 8.99 | 9 | 8.44 | 8.66 | 8.66 | -0.37 (-4.10%) | 13,505,599 |
8 Dec 2022 | CNY | 8.84 | 9.1 | 8.78 | 9.03 | 9.03 | +0.1 (+1.12%) | 8,684,907 |
7 Dec 2022 | CNY | 8.7 | 9.1 | 8.69 | 8.93 | 8.93 | +0.2 (+2.29%) | 11,422,908 |
6 Dec 2022 | CNY | 8.9 | 8.9 | 8.71 | 8.73 | 8.73 | -0.14 (-1.58%) | 4,849,438 |
5 Dec 2022 | CNY | 8.91 | 8.95 | 8.75 | 8.87 | 8.87 | +0.02 (+0.23%) | 5,109,000 |
2 Dec 2022 | CNY | 8.66 | 8.94 | 8.65 | 8.85 | 8.85 | +0.1 (+1.14%) | 6,684,469 |
1 Dec 2022 | CNY | 8.94 | 8.97 | 8.72 | 8.75 | 8.75 | -0.15 (-1.69%) | 6,816,100 |
30 Nov 2022 | CNY | 8.78 | 8.96 | 8.68 | 8.9 | 8.9 | +0.13 (+1.48%) | 5,956,200 |
29 Nov 2022 | CNY | 8.68 | 8.85 | 8.63 | 8.77 | 8.77 | +0.01 (+0.11%) | 5,419,800 |
28 Nov 2022 | CNY | 8.85 | 9.12 | 8.67 | 8.76 | 8.76 | -0.21 (-2.34%) | 8,837,618 |
25 Nov 2022 | CNY | 8.65 | 9 | 8.57 | 8.97 | 8.97 | +0.3 (+3.46%) | 12,393,110 |
24 Nov 2022 | CNY | 8.8 | 8.83 | 8.64 | 8.67 | 8.67 | -0.05 (-0.57%) | 6,298,200 |