Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 7.9 | 8.04 | 7.88 | 8.01 | 8.01 | +0.14 (+1.78%) | 7,720,956 |
30 Dec 2022 | CNY | 7.83 | 7.88 | 7.77 | 7.87 | 7.87 | +0.1 (+1.29%) | 4,285,826 |
29 Dec 2022 | CNY | 7.9 | 7.9 | 7.77 | 7.77 | 7.77 | -0.13 (-1.65%) | 4,922,917 |
28 Dec 2022 | CNY | 7.93 | 7.99 | 7.85 | 7.9 | 7.9 | -0.03 (-0.38%) | 4,012,523 |
27 Dec 2022 | CNY | 7.85 | 8 | 7.84 | 7.93 | 7.93 | +0.12 (+1.54%) | 6,134,021 |
26 Dec 2022 | CNY | 7.83 | 7.86 | 7.79 | 7.81 | 7.81 | -0.03 (-0.38%) | 5,722,283 |
23 Dec 2022 | CNY | 7.8 | 7.9 | 7.75 | 7.84 | 7.84 | +0.04 (+0.51%) | 5,450,689 |
22 Dec 2022 | CNY | 8.06 | 8.07 | 7.75 | 7.8 | 7.8 | -0.2 (-2.50%) | 7,549,300 |
21 Dec 2022 | CNY | 8.11 | 8.12 | 7.96 | 8 | 8 | -0.11 (-1.36%) | 5,434,871 |
20 Dec 2022 | CNY | 8.04 | 8.18 | 8.03 | 8.11 | 8.11 | +0.05 (+0.62%) | 5,676,991 |
19 Dec 2022 | CNY | 8.38 | 8.39 | 8.02 | 8.06 | 8.06 | -0.27 (-3.24%) | 10,883,592 |
16 Dec 2022 | CNY | 8.29 | 8.43 | 8.26 | 8.33 | 8.33 | +0.02 (+0.24%) | 6,539,204 |
15 Dec 2022 | CNY | 8.45 | 8.46 | 8.3 | 8.31 | 8.31 | -0.09 (-1.07%) | 7,598,100 |
14 Dec 2022 | CNY | 8.56 | 8.56 | 8.3 | 8.4 | 8.4 | -0.13 (-1.52%) | 9,865,495 |
13 Dec 2022 | CNY | 8.44 | 8.62 | 8.44 | 8.53 | 8.53 | +0.07 (+0.83%) | 8,641,222 |
12 Dec 2022 | CNY | 8.65 | 8.71 | 8.44 | 8.46 | 8.46 | -0.3 (-3.42%) | 13,705,219 |
9 Dec 2022 | CNY | 8.75 | 8.82 | 8.6 | 8.76 | 8.76 | -0.02 (-0.23%) | 13,065,744 |
8 Dec 2022 | CNY | 8.69 | 8.8 | 8.6 | 8.78 | 8.78 | +0.08 (+0.92%) | 12,521,968 |
7 Dec 2022 | CNY | 8.82 | 8.84 | 8.56 | 8.7 | 8.7 | -0.06 (-0.68%) | 15,561,864 |
6 Dec 2022 | CNY | 9.02 | 9.08 | 8.75 | 8.76 | 8.76 | -0.36 (-3.95%) | 22,768,786 |
5 Dec 2022 | CNY | 8.92 | 9.22 | 8.85 | 9.12 | 9.12 | +0.34 (+3.87%) | 28,430,820 |
2 Dec 2022 | CNY | 8.67 | 8.82 | 8.56 | 8.78 | 8.78 | +0.11 (+1.27%) | 11,770,591 |
1 Dec 2022 | CNY | 8.79 | 8.82 | 8.65 | 8.67 | 8.67 | -0.08 (-0.91%) | 13,070,853 |
30 Nov 2022 | CNY | 8.86 | 8.87 | 8.71 | 8.75 | 8.75 | -0.12 (-1.35%) | 13,513,012 |
29 Nov 2022 | CNY | 8.8 | 8.97 | 8.7 | 8.87 | 8.87 | 0.0 (0.0%) | 22,154,333 |
28 Nov 2022 | CNY | 8.77 | 8.93 | 8.63 | 8.87 | 8.87 | +0.1 (+1.14%) | 23,085,089 |
25 Nov 2022 | CNY | 8.62 | 8.95 | 8.57 | 8.77 | 8.77 | +0.2 (+2.33%) | 30,182,907 |
24 Nov 2022 | CNY | 8.66 | 8.76 | 8.5 | 8.57 | 8.57 | -0.19 (-2.17%) | 22,319,971 |
23 Nov 2022 | CNY | 8.6 | 8.97 | 8.54 | 8.76 | 8.76 | +0.12 (+1.39%) | 45,738,728 |
22 Nov 2022 | CNY | 8.17 | 8.96 | 8.12 | 8.64 | 8.64 | +0.49 (+6.01%) | 41,397,907 |