Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.91 | 7.97 | 7.8 | 7.87 | 7.87 | +0.01 (+0.13%) | 8,372,083 |
4 Jan 2023 | CNY | 7.76 | 7.91 | 7.76 | 7.86 | 7.86 | +0.03 (+0.38%) | 9,424,969 |
3 Jan 2023 | CNY | 7.74 | 7.87 | 7.64 | 7.83 | 7.83 | +0.1 (+1.29%) | 9,130,528 |
30 Dec 2022 | CNY | 7.81 | 7.87 | 7.72 | 7.73 | 7.73 | +0.02 (+0.26%) | 8,178,417 |
29 Dec 2022 | CNY | 7.77 | 7.86 | 7.69 | 7.71 | 7.71 | -0.03 (-0.39%) | 7,616,100 |
28 Dec 2022 | CNY | 7.81 | 7.85 | 7.69 | 7.74 | 7.74 | -0.18 (-2.27%) | 9,953,751 |
27 Dec 2022 | CNY | 7.85 | 7.93 | 7.77 | 7.92 | 7.92 | +0.1 (+1.28%) | 9,656,360 |
26 Dec 2022 | CNY | 7.79 | 7.83 | 7.71 | 7.82 | 7.82 | +0.07 (+0.90%) | 7,726,200 |
23 Dec 2022 | CNY | 7.88 | 7.98 | 7.67 | 7.75 | 7.75 | -0.09 (-1.15%) | 11,450,076 |
22 Dec 2022 | CNY | 8.05 | 8.15 | 7.81 | 7.84 | 7.84 | -0.14 (-1.75%) | 16,075,042 |
21 Dec 2022 | CNY | 8.13 | 8.18 | 7.91 | 7.98 | 7.98 | -0.22 (-2.68%) | 15,473,256 |
20 Dec 2022 | CNY | 7.99 | 8.31 | 7.96 | 8.2 | 8.2 | +0.03 (+0.37%) | 18,381,286 |
19 Dec 2022 | CNY | 8.26 | 8.5 | 8.07 | 8.17 | 8.17 | -0.14 (-1.68%) | 22,051,875 |
16 Dec 2022 | CNY | 8.33 | 8.4 | 8.23 | 8.31 | 8.31 | -0.19 (-2.24%) | 19,262,308 |
15 Dec 2022 | CNY | 8.3 | 8.61 | 8.17 | 8.5 | 8.5 | +0.17 (+2.04%) | 36,869,469 |
14 Dec 2022 | CNY | 8.25 | 8.37 | 8.22 | 8.33 | 8.33 | +0.03 (+0.36%) | 14,437,862 |
13 Dec 2022 | CNY | 8.23 | 8.48 | 8.23 | 8.3 | 8.3 | -0.03 (-0.36%) | 21,746,530 |
12 Dec 2022 | CNY | 8.64 | 8.64 | 8.21 | 8.33 | 8.33 | -0.31 (-3.59%) | 28,899,408 |
9 Dec 2022 | CNY | 8.5 | 8.67 | 8.38 | 8.64 | 8.64 | +0.01 (+0.12%) | 31,524,589 |
8 Dec 2022 | CNY | 8.72 | 8.88 | 8.51 | 8.63 | 8.63 | -0.17 (-1.93%) | 38,756,832 |
7 Dec 2022 | CNY | 8.96 | 9.24 | 8.7 | 8.8 | 8.8 | -0.3 (-3.30%) | 54,325,845 |
6 Dec 2022 | CNY | 8.68 | 9.53 | 8.61 | 9.1 | 9.1 | +0.11 (+1.22%) | 84,762,739 |
5 Dec 2022 | CNY | 8.52 | 9.24 | 8.39 | 8.99 | 8.99 | +0.59 (+7.02%) | 93,178,945 |
2 Dec 2022 | CNY | 8.9 | 8.9 | 8.33 | 8.4 | 8.4 | -0.5 (-5.62%) | 88,082,508 |
1 Dec 2022 | CNY | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | +0.81 (+10.01%) | 14,743,037 |
30 Nov 2022 | CNY | 7.41 | 8.09 | 7.36 | 8.09 | 8.09 | +0.74 (+10.07%) | 21,997,765 |
29 Nov 2022 | CNY | 7.18 | 7.36 | 7.15 | 7.35 | 7.35 | +0.17 (+2.37%) | 7,067,587 |
28 Nov 2022 | CNY | 7.21 | 7.22 | 7.11 | 7.18 | 7.18 | -0.06 (-0.83%) | 4,598,808 |
25 Nov 2022 | CNY | 7.22 | 7.3 | 7.21 | 7.24 | 7.24 | 0.0 (0.0%) | 3,895,952 |
24 Nov 2022 | CNY | 7.37 | 7.4 | 7.2 | 7.24 | 7.24 | -0.11 (-1.50%) | 5,458,380 |