Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.34 | 7.4 | 7.3 | 7.38 | 7.38 | +0.01 (+0.14%) | 4,075,106 |
4 Jan 2023 | CNY | 7.35 | 7.41 | 7.31 | 7.37 | 7.37 | +0.02 (+0.27%) | 5,090,100 |
3 Jan 2023 | CNY | 7.13 | 7.4 | 7.09 | 7.35 | 7.35 | +0.21 (+2.94%) | 7,774,088 |
30 Dec 2022 | CNY | 7.07 | 7.24 | 7.07 | 7.14 | 7.14 | +0.06 (+0.85%) | 3,911,924 |
29 Dec 2022 | CNY | 7.06 | 7.09 | 6.99 | 7.08 | 7.08 | -0.03 (-0.42%) | 2,435,479 |
28 Dec 2022 | CNY | 7.11 | 7.22 | 7.01 | 7.11 | 7.11 | -0.02 (-0.28%) | 4,400,285 |
27 Dec 2022 | CNY | 6.95 | 7.16 | 6.9 | 7.13 | 7.13 | +0.19 (+2.74%) | 4,500,300 |
26 Dec 2022 | CNY | 6.91 | 6.98 | 6.89 | 6.94 | 6.94 | +0.07 (+1.02%) | 2,383,762 |
23 Dec 2022 | CNY | 7.01 | 7.05 | 6.84 | 6.87 | 6.87 | -0.2 (-2.83%) | 4,174,500 |
22 Dec 2022 | CNY | 7.17 | 7.29 | 7.01 | 7.07 | 7.07 | -0.05 (-0.70%) | 5,465,450 |
21 Dec 2022 | CNY | 7.09 | 7.14 | 6.98 | 7.12 | 7.12 | +0.01 (+0.14%) | 4,608,985 |
20 Dec 2022 | CNY | 7.02 | 7.19 | 6.96 | 7.11 | 7.11 | +0.06 (+0.85%) | 5,576,054 |
19 Dec 2022 | CNY | 7.38 | 7.49 | 7.02 | 7.05 | 7.05 | -0.1 (-1.40%) | 7,432,994 |
16 Dec 2022 | CNY | 7.3 | 7.3 | 7.12 | 7.15 | 7.15 | -0.16 (-2.19%) | 4,386,813 |
15 Dec 2022 | CNY | 7.33 | 7.35 | 7.24 | 7.31 | 7.31 | +0.01 (+0.14%) | 3,081,300 |
14 Dec 2022 | CNY | 7.37 | 7.39 | 7.23 | 7.3 | 7.3 | -0.07 (-0.95%) | 3,948,936 |
13 Dec 2022 | CNY | 7.33 | 7.39 | 7.25 | 7.37 | 7.37 | +0.03 (+0.41%) | 5,414,100 |
12 Dec 2022 | CNY | 7.4 | 7.46 | 7.3 | 7.34 | 7.34 | -0.04 (-0.54%) | 6,202,718 |
9 Dec 2022 | CNY | 7.27 | 7.39 | 7.24 | 7.38 | 7.38 | +0.05 (+0.68%) | 6,829,269 |
8 Dec 2022 | CNY | 7.31 | 7.43 | 7.29 | 7.33 | 7.33 | +0.05 (+0.69%) | 10,019,200 |
7 Dec 2022 | CNY | 7.27 | 7.29 | 7.21 | 7.28 | 7.28 | -0.02 (-0.27%) | 5,142,429 |
6 Dec 2022 | CNY | 7.26 | 7.32 | 7.22 | 7.3 | 7.3 | 0.0 (0.0%) | 6,764,119 |
5 Dec 2022 | CNY | 7.3 | 7.38 | 7.18 | 7.3 | 7.3 | +0.05 (+0.69%) | 11,347,323 |
2 Dec 2022 | CNY | 7.33 | 7.56 | 7.18 | 7.25 | 7.25 | -0.08 (-1.09%) | 14,374,400 |
1 Dec 2022 | CNY | 7.59 | 7.59 | 7.26 | 7.33 | 7.33 | -0.26 (-3.43%) | 30,252,518 |
30 Nov 2022 | CNY | 6.92 | 7.59 | 6.87 | 7.59 | 7.59 | +0.69 (+10%) | 26,793,948 |
29 Nov 2022 | CNY | 6.76 | 6.91 | 6.74 | 6.9 | 6.9 | +0.14 (+2.07%) | 2,822,587 |
28 Nov 2022 | CNY | 6.77 | 6.87 | 6.66 | 6.76 | 6.76 | -0.07 (-1.02%) | 2,136,600 |
25 Nov 2022 | CNY | 6.86 | 6.91 | 6.82 | 6.83 | 6.83 | -0.08 (-1.16%) | 2,834,608 |
24 Nov 2022 | CNY | 6.97 | 7.02 | 6.87 | 6.91 | 6.91 | -0.03 (-0.43%) | 2,267,100 |