Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.64 | 7.89 | 7.6 | 7.7 | 7.7 | -0.09 (-1.16%) | 34,369,988 |
4 Jan 2023 | CNY | 7.29 | 8.06 | 7.22 | 7.79 | 7.79 | +0.46 (+6.28%) | 51,847,503 |
3 Jan 2023 | CNY | 7.08 | 7.33 | 7.04 | 7.33 | 7.33 | +0.17 (+2.37%) | 17,363,103 |
30 Dec 2022 | CNY | 7.14 | 7.22 | 7.01 | 7.16 | 7.16 | +0.07 (+0.99%) | 14,185,900 |
29 Dec 2022 | CNY | 7.28 | 7.32 | 7.06 | 7.09 | 7.09 | -0.23 (-3.14%) | 17,765,984 |
28 Dec 2022 | CNY | 7.48 | 7.58 | 7.2 | 7.32 | 7.32 | -0.19 (-2.53%) | 22,703,301 |
27 Dec 2022 | CNY | 7.49 | 7.66 | 7.35 | 7.51 | 7.51 | -0.14 (-1.83%) | 30,602,526 |
26 Dec 2022 | CNY | 7.22 | 7.8 | 7.22 | 7.65 | 7.65 | +0.2 (+2.68%) | 40,732,208 |
23 Dec 2022 | CNY | 7.19 | 7.86 | 7.11 | 7.45 | 7.45 | +0.23 (+3.19%) | 56,243,890 |
22 Dec 2022 | CNY | 6.66 | 7.22 | 6.66 | 7.22 | 7.22 | +0.66 (+10.06%) | 16,069,258 |
21 Dec 2022 | CNY | 6.76 | 6.79 | 6.51 | 6.56 | 6.56 | -0.21 (-3.10%) | 12,808,300 |
20 Dec 2022 | CNY | 7.02 | 7.1 | 6.65 | 6.77 | 6.77 | -0.37 (-5.18%) | 17,711,698 |
19 Dec 2022 | CNY | 6.88 | 7.24 | 6.8 | 7.14 | 7.14 | +0.17 (+2.44%) | 23,194,051 |
16 Dec 2022 | CNY | 6.92 | 7.09 | 6.76 | 6.97 | 6.97 | +0.07 (+1.01%) | 21,151,475 |
15 Dec 2022 | CNY | 6.75 | 6.93 | 6.7 | 6.9 | 6.9 | +0.1 (+1.47%) | 15,113,416 |
14 Dec 2022 | CNY | 6.8 | 6.87 | 6.68 | 6.8 | 6.8 | -0.08 (-1.16%) | 14,535,063 |
13 Dec 2022 | CNY | 6.75 | 6.99 | 6.75 | 6.88 | 6.88 | +0.08 (+1.18%) | 18,443,298 |
12 Dec 2022 | CNY | 7.09 | 7.11 | 6.75 | 6.8 | 6.8 | -0.47 (-6.46%) | 26,375,394 |
9 Dec 2022 | CNY | 7.12 | 7.48 | 7.06 | 7.27 | 7.27 | +0.13 (+1.82%) | 34,216,385 |
8 Dec 2022 | CNY | 6.95 | 7.21 | 6.84 | 7.14 | 7.14 | +0.19 (+2.73%) | 30,401,851 |
7 Dec 2022 | CNY | 6.99 | 7.01 | 6.84 | 6.95 | 6.95 | +0.01 (+0.14%) | 14,099,045 |
6 Dec 2022 | CNY | 7.1 | 7.12 | 6.88 | 6.94 | 6.94 | -0.23 (-3.21%) | 25,204,316 |
5 Dec 2022 | CNY | 7.13 | 7.24 | 7.09 | 7.17 | 7.17 | +0.1 (+1.41%) | 22,679,079 |
2 Dec 2022 | CNY | 7.19 | 7.2 | 7.03 | 7.07 | 7.07 | -0.33 (-4.46%) | 28,655,900 |
1 Dec 2022 | CNY | 7.51 | 7.69 | 7.29 | 7.4 | 7.4 | -0.49 (-6.21%) | 46,266,618 |
30 Nov 2022 | CNY | 7.63 | 8.49 | 7.58 | 7.89 | 7.89 | +0.17 (+2.20%) | 63,985,443 |
29 Nov 2022 | CNY | 7.7 | 7.89 | 7.41 | 7.72 | 7.72 | +0.49 (+6.78%) | 52,898,304 |
28 Nov 2022 | CNY | 7.14 | 7.49 | 7.08 | 7.23 | 7.23 | -0.27 (-3.60%) | 34,287,018 |
25 Nov 2022 | CNY | 7.32 | 7.79 | 7.32 | 7.5 | 7.5 | +0.2 (+2.74%) | 47,637,672 |
24 Nov 2022 | CNY | 7.35 | 7.75 | 7.3 | 7.3 | 7.3 | +0.11 (+1.53%) | 50,229,560 |