Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 7.92 | 8.46 | 7.86 | 8.3 | 8.3 | +0.38 (+4.80%) | 7,513,000 |
3 Jan 2023 | CNY | 7.75 | 7.95 | 7.73 | 7.92 | 7.92 | +0.17 (+2.19%) | 2,542,750 |
30 Dec 2022 | CNY | 7.64 | 7.79 | 7.62 | 7.75 | 7.75 | +0.15 (+1.97%) | 2,526,800 |
29 Dec 2022 | CNY | 7.76 | 7.82 | 7.6 | 7.6 | 7.6 | -0.14 (-1.81%) | 3,041,700 |
28 Dec 2022 | CNY | 7.97 | 7.98 | 7.68 | 7.74 | 7.74 | -0.25 (-3.13%) | 3,392,737 |
27 Dec 2022 | CNY | 7.95 | 8.02 | 7.89 | 7.99 | 7.99 | +0.11 (+1.40%) | 3,185,987 |
26 Dec 2022 | CNY | 8.02 | 8.02 | 7.81 | 7.88 | 7.88 | -0.07 (-0.88%) | 2,525,987 |
23 Dec 2022 | CNY | 8 | 8.1 | 7.85 | 7.95 | 7.95 | -0.08 (-1.00%) | 3,128,930 |
22 Dec 2022 | CNY | 8.29 | 8.36 | 8 | 8.03 | 8.03 | -0.26 (-3.14%) | 3,625,500 |
21 Dec 2022 | CNY | 8.39 | 8.45 | 8.21 | 8.29 | 8.29 | -0.1 (-1.19%) | 3,652,900 |
20 Dec 2022 | CNY | 8.28 | 8.52 | 8.24 | 8.39 | 8.39 | +0.08 (+0.96%) | 3,831,830 |
19 Dec 2022 | CNY | 8.61 | 8.74 | 8.26 | 8.31 | 8.31 | -0.29 (-3.37%) | 4,437,037 |
16 Dec 2022 | CNY | 8.69 | 8.85 | 8.58 | 8.6 | 8.6 | -0.19 (-2.16%) | 6,065,499 |
15 Dec 2022 | CNY | 8.64 | 9.1 | 8.52 | 8.79 | 8.79 | +0.24 (+2.81%) | 10,952,147 |
14 Dec 2022 | CNY | 8.45 | 8.8 | 8.45 | 8.55 | 8.55 | +0.06 (+0.71%) | 7,052,230 |
13 Dec 2022 | CNY | 8.33 | 8.53 | 8.25 | 8.49 | 8.49 | +0.16 (+1.92%) | 5,724,900 |
12 Dec 2022 | CNY | 8.44 | 8.54 | 8.28 | 8.33 | 8.33 | -0.13 (-1.54%) | 4,159,918 |
9 Dec 2022 | CNY | 8.34 | 8.48 | 8.26 | 8.46 | 8.46 | +0.05 (+0.59%) | 5,716,355 |
8 Dec 2022 | CNY | 8.14 | 8.42 | 8.09 | 8.41 | 8.41 | +0.3 (+3.70%) | 7,661,552 |
7 Dec 2022 | CNY | 8.1 | 8.13 | 8 | 8.11 | 8.11 | +0.01 (+0.12%) | 3,577,200 |
6 Dec 2022 | CNY | 8.17 | 8.23 | 8.08 | 8.1 | 8.1 | -0.12 (-1.46%) | 3,267,160 |
5 Dec 2022 | CNY | 8.26 | 8.3 | 8.18 | 8.22 | 8.22 | 0.0 (0.0%) | 3,831,811 |
2 Dec 2022 | CNY | 8.16 | 8.25 | 8.14 | 8.22 | 8.22 | +0.03 (+0.37%) | 3,732,875 |
1 Dec 2022 | CNY | 8.03 | 8.23 | 8.03 | 8.19 | 8.19 | +0.13 (+1.61%) | 5,008,351 |
30 Nov 2022 | CNY | 8.13 | 8.17 | 7.98 | 8.06 | 8.06 | -0.11 (-1.35%) | 5,325,317 |
29 Nov 2022 | CNY | 8.08 | 8.26 | 8.08 | 8.17 | 8.17 | +0.07 (+0.86%) | 4,577,515 |
28 Nov 2022 | CNY | 8 | 8.14 | 7.99 | 8.1 | 8.1 | +0.03 (+0.37%) | 4,116,300 |
25 Nov 2022 | CNY | 8.27 | 8.27 | 8.03 | 8.07 | 8.07 | -0.13 (-1.59%) | 4,647,200 |
24 Nov 2022 | CNY | 8.27 | 8.32 | 8.14 | 8.2 | 8.2 | +0.02 (+0.24%) | 3,937,600 |
23 Nov 2022 | CNY | 8.3 | 8.37 | 8.04 | 8.18 | 8.18 | -0.18 (-2.15%) | 6,102,931 |