Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 8.22 | 8.31 | 8.08 | 8.27 | 8.27 | +0.05 (+0.61%) | 14,864,600 |
3 Jan 2023 | CNY | 8.01 | 8.27 | 8.01 | 8.22 | 8.22 | +0.17 (+2.11%) | 13,644,055 |
30 Dec 2022 | CNY | 8.05 | 8.27 | 8.03 | 8.05 | 8.05 | +0.03 (+0.37%) | 12,898,700 |
29 Dec 2022 | CNY | 8.28 | 8.29 | 8.01 | 8.02 | 8.02 | -0.17 (-2.08%) | 12,194,590 |
28 Dec 2022 | CNY | 8.39 | 8.4 | 8.11 | 8.19 | 8.19 | -0.2 (-2.38%) | 18,705,047 |
27 Dec 2022 | CNY | 8.04 | 8.48 | 8.03 | 8.39 | 8.39 | +0.36 (+4.48%) | 37,115,098 |
26 Dec 2022 | CNY | 7.36 | 8.03 | 7.36 | 8.03 | 8.03 | +0.73 (+10.00%) | 24,979,405 |
23 Dec 2022 | CNY | 7.41 | 7.48 | 7.17 | 7.3 | 7.3 | -0.18 (-2.41%) | 13,934,179 |
22 Dec 2022 | CNY | 7.58 | 7.65 | 7.43 | 7.48 | 7.48 | +0.02 (+0.27%) | 7,315,761 |
21 Dec 2022 | CNY | 7.67 | 7.72 | 7.46 | 7.46 | 7.46 | -0.21 (-2.74%) | 7,900,209 |
20 Dec 2022 | CNY | 7.55 | 7.72 | 7.49 | 7.67 | 7.67 | +0.07 (+0.92%) | 7,392,862 |
19 Dec 2022 | CNY | 7.82 | 7.91 | 7.55 | 7.6 | 7.6 | -0.21 (-2.69%) | 13,015,156 |
16 Dec 2022 | CNY | 7.91 | 8.09 | 7.76 | 7.81 | 7.81 | -0.17 (-2.13%) | 13,692,259 |
15 Dec 2022 | CNY | 7.71 | 8 | 7.68 | 7.98 | 7.98 | +0.26 (+3.37%) | 11,686,992 |
14 Dec 2022 | CNY | 7.75 | 7.82 | 7.71 | 7.72 | 7.72 | -0.05 (-0.64%) | 4,918,600 |
13 Dec 2022 | CNY | 7.8 | 7.88 | 7.73 | 7.77 | 7.77 | -0.04 (-0.51%) | 7,064,581 |
12 Dec 2022 | CNY | 7.93 | 7.99 | 7.76 | 7.81 | 7.81 | -0.14 (-1.76%) | 8,124,500 |
9 Dec 2022 | CNY | 7.9 | 7.99 | 7.87 | 7.95 | 7.95 | +0.04 (+0.51%) | 8,534,356 |
8 Dec 2022 | CNY | 8 | 8.04 | 7.91 | 7.91 | 7.91 | -0.07 (-0.88%) | 8,709,860 |
7 Dec 2022 | CNY | 8.08 | 8.12 | 7.96 | 7.98 | 7.98 | -0.14 (-1.72%) | 14,815,235 |
6 Dec 2022 | CNY | 8.13 | 8.2 | 8.02 | 8.12 | 8.12 | -0.01 (-0.12%) | 11,087,303 |
5 Dec 2022 | CNY | 8.2 | 8.24 | 8.05 | 8.13 | 8.13 | -0.03 (-0.37%) | 9,946,189 |
2 Dec 2022 | CNY | 8.17 | 8.3 | 8.12 | 8.16 | 8.16 | -0.01 (-0.12%) | 9,644,600 |
1 Dec 2022 | CNY | 8.5 | 8.59 | 8.13 | 8.17 | 8.17 | -0.22 (-2.62%) | 20,999,850 |
30 Nov 2022 | CNY | 8.3 | 8.56 | 8.27 | 8.39 | 8.39 | +0.02 (+0.24%) | 10,404,934 |
29 Nov 2022 | CNY | 8.29 | 8.45 | 8.29 | 8.37 | 8.37 | +0.04 (+0.48%) | 8,427,344 |
28 Nov 2022 | CNY | 8.28 | 8.51 | 8.2 | 8.33 | 8.33 | -0.06 (-0.72%) | 11,197,132 |
25 Nov 2022 | CNY | 8.56 | 8.59 | 8.36 | 8.39 | 8.39 | -0.17 (-1.99%) | 13,880,775 |
24 Nov 2022 | CNY | 8.78 | 8.95 | 8.54 | 8.56 | 8.56 | -0.29 (-3.28%) | 16,109,802 |
23 Nov 2022 | CNY | 8.85 | 9.23 | 8.78 | 8.85 | 8.85 | -0.04 (-0.45%) | 24,450,928 |