Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 8.28 | 8.35 | 8.28 | 8.34 | 8.34 | +0.04 (+0.48%) | 4,663,484 |
3 Jan 2023 | CNY | 8.15 | 8.33 | 8.13 | 8.3 | 8.3 | +0.14 (+1.72%) | 5,982,287 |
30 Dec 2022 | CNY | 8.13 | 8.17 | 8.12 | 8.16 | 8.16 | +0.03 (+0.37%) | 2,932,178 |
29 Dec 2022 | CNY | 8.1 | 8.17 | 8.04 | 8.13 | 8.13 | +0.05 (+0.62%) | 3,336,912 |
28 Dec 2022 | CNY | 8.17 | 8.2 | 8.02 | 8.08 | 8.08 | -0.09 (-1.10%) | 3,882,102 |
27 Dec 2022 | CNY | 8.16 | 8.17 | 8.11 | 8.17 | 8.17 | +0.02 (+0.25%) | 3,156,582 |
26 Dec 2022 | CNY | 8.04 | 8.2 | 8.04 | 8.15 | 8.15 | +0.11 (+1.37%) | 5,093,230 |
23 Dec 2022 | CNY | 8 | 8.08 | 7.95 | 8.04 | 8.04 | +0.01 (+0.12%) | 4,399,632 |
22 Dec 2022 | CNY | 8.2 | 8.21 | 8 | 8.03 | 8.03 | -0.12 (-1.47%) | 5,075,208 |
21 Dec 2022 | CNY | 8.17 | 8.21 | 8.05 | 8.15 | 8.15 | -0.03 (-0.37%) | 4,284,777 |
20 Dec 2022 | CNY | 8.13 | 8.25 | 8.13 | 8.18 | 8.18 | 0.0 (0.0%) | 3,869,942 |
19 Dec 2022 | CNY | 8.29 | 8.35 | 8.11 | 8.18 | 8.18 | -0.13 (-1.56%) | 5,521,768 |
16 Dec 2022 | CNY | 8.43 | 8.43 | 8.27 | 8.31 | 8.31 | -0.16 (-1.89%) | 7,379,516 |
15 Dec 2022 | CNY | 8.42 | 8.49 | 8.41 | 8.47 | 8.47 | +0.05 (+0.59%) | 5,214,648 |
14 Dec 2022 | CNY | 8.44 | 8.57 | 8.39 | 8.42 | 8.42 | -0.03 (-0.36%) | 6,997,559 |
13 Dec 2022 | CNY | 8.53 | 8.58 | 8.44 | 8.45 | 8.45 | -0.08 (-0.94%) | 6,571,266 |
12 Dec 2022 | CNY | 8.59 | 8.61 | 8.47 | 8.53 | 8.53 | -0.05 (-0.58%) | 7,377,010 |
9 Dec 2022 | CNY | 8.67 | 8.69 | 8.54 | 8.58 | 8.58 | -0.08 (-0.92%) | 9,514,878 |
8 Dec 2022 | CNY | 8.84 | 8.85 | 8.64 | 8.66 | 8.66 | -0.21 (-2.37%) | 12,887,467 |
7 Dec 2022 | CNY | 8.9 | 8.98 | 8.82 | 8.87 | 8.87 | -0.22 (-2.42%) | 20,776,966 |
6 Dec 2022 | CNY | 8.82 | 9.48 | 8.79 | 9.09 | 9.09 | +0.23 (+2.60%) | 28,707,036 |
5 Dec 2022 | CNY | 8.71 | 8.9 | 8.71 | 8.86 | 8.86 | +0.16 (+1.84%) | 12,434,035 |
2 Dec 2022 | CNY | 8.66 | 8.78 | 8.64 | 8.7 | 8.7 | +0.01 (+0.12%) | 7,864,690 |
1 Dec 2022 | CNY | 8.7 | 8.75 | 8.64 | 8.69 | 8.69 | +0.04 (+0.46%) | 9,811,869 |
30 Nov 2022 | CNY | 8.61 | 8.72 | 8.56 | 8.65 | 8.65 | +0.06 (+0.70%) | 9,232,548 |
29 Nov 2022 | CNY | 8.47 | 8.61 | 8.44 | 8.59 | 8.59 | +0.09 (+1.06%) | 8,239,643 |
28 Nov 2022 | CNY | 8.3 | 8.52 | 8.21 | 8.5 | 8.5 | +0.12 (+1.43%) | 9,656,725 |
25 Nov 2022 | CNY | 8.52 | 8.53 | 8.36 | 8.38 | 8.38 | -0.17 (-1.99%) | 9,864,997 |
24 Nov 2022 | CNY | 8.82 | 8.83 | 8.51 | 8.55 | 8.55 | -0.28 (-3.17%) | 16,757,351 |
23 Nov 2022 | CNY | 8.69 | 8.84 | 8.66 | 8.83 | 8.83 | +0.15 (+1.73%) | 13,999,291 |