Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.11 | 8.15 | 8.04 | 8.14 | 8.14 | +0.03 (+0.37%) | 3,092,400 |
4 Jan 2023 | CNY | 8.17 | 8.25 | 8.04 | 8.11 | 8.11 | -0.04 (-0.49%) | 3,538,700 |
3 Jan 2023 | CNY | 8 | 8.17 | 7.91 | 8.15 | 8.15 | +0.16 (+2.00%) | 3,755,500 |
30 Dec 2022 | CNY | 7.82 | 8.02 | 7.78 | 7.99 | 7.99 | +0.18 (+2.30%) | 3,131,503 |
29 Dec 2022 | CNY | 7.96 | 8.04 | 7.8 | 7.81 | 7.81 | -0.14 (-1.76%) | 2,433,610 |
28 Dec 2022 | CNY | 8.08 | 8.08 | 7.9 | 7.95 | 7.95 | -0.14 (-1.73%) | 3,249,717 |
27 Dec 2022 | CNY | 7.78 | 8.1 | 7.78 | 8.09 | 8.09 | +0.29 (+3.72%) | 5,415,421 |
26 Dec 2022 | CNY | 7.48 | 7.8 | 7.48 | 7.8 | 7.8 | +0.36 (+4.84%) | 3,385,147 |
23 Dec 2022 | CNY | 7.45 | 7.53 | 7.34 | 7.44 | 7.44 | -0.04 (-0.53%) | 2,199,887 |
22 Dec 2022 | CNY | 7.7 | 7.76 | 7.42 | 7.48 | 7.48 | -0.22 (-2.86%) | 3,688,600 |
21 Dec 2022 | CNY | 7.9 | 7.98 | 7.65 | 7.7 | 7.7 | -0.24 (-3.02%) | 3,505,300 |
20 Dec 2022 | CNY | 7.88 | 7.98 | 7.82 | 7.94 | 7.94 | +0.08 (+1.02%) | 2,074,800 |
19 Dec 2022 | CNY | 8.22 | 8.24 | 7.81 | 7.86 | 7.86 | -0.38 (-4.61%) | 7,659,217 |
16 Dec 2022 | CNY | 8.55 | 8.55 | 8.22 | 8.24 | 8.24 | -0.29 (-3.40%) | 5,405,600 |
15 Dec 2022 | CNY | 8.43 | 8.59 | 8.35 | 8.53 | 8.53 | +0.15 (+1.79%) | 5,836,400 |
14 Dec 2022 | CNY | 8.42 | 8.54 | 8.36 | 8.38 | 8.38 | -0.1 (-1.18%) | 5,584,900 |
13 Dec 2022 | CNY | 8.53 | 8.6 | 8.41 | 8.48 | 8.48 | -0.09 (-1.05%) | 8,379,391 |
12 Dec 2022 | CNY | 8.17 | 8.57 | 7.88 | 8.57 | 8.57 | +0.4 (+4.90%) | 16,194,775 |
9 Dec 2022 | CNY | 8.42 | 8.42 | 8.1 | 8.17 | 8.17 | -0.26 (-3.08%) | 8,675,514 |
8 Dec 2022 | CNY | 8.1 | 8.6 | 8.1 | 8.43 | 8.43 | +0.33 (+4.07%) | 11,972,700 |
7 Dec 2022 | CNY | 8.2 | 8.23 | 8.07 | 8.1 | 8.1 | -0.1 (-1.22%) | 3,432,400 |
6 Dec 2022 | CNY | 8.29 | 8.3 | 8.18 | 8.2 | 8.2 | -0.1 (-1.20%) | 2,764,041 |
5 Dec 2022 | CNY | 8.28 | 8.36 | 8.24 | 8.3 | 8.3 | +0.04 (+0.48%) | 3,346,030 |
2 Dec 2022 | CNY | 8.39 | 8.39 | 8.2 | 8.26 | 8.26 | +0.06 (+0.73%) | 4,440,004 |
1 Dec 2022 | CNY | 8.21 | 8.26 | 8.16 | 8.2 | 8.2 | +0.05 (+0.61%) | 3,501,300 |
30 Nov 2022 | CNY | 8.24 | 8.26 | 8.12 | 8.15 | 8.15 | -0.06 (-0.73%) | 3,666,801 |
29 Nov 2022 | CNY | 8.19 | 8.25 | 8.12 | 8.21 | 8.21 | +0.09 (+1.11%) | 3,772,800 |
28 Nov 2022 | CNY | 8.1 | 8.18 | 7.99 | 8.12 | 8.12 | -0.01 (-0.12%) | 3,116,400 |
25 Nov 2022 | CNY | 8.5 | 8.5 | 8.13 | 8.13 | 8.13 | -0.3 (-3.56%) | 5,760,066 |
24 Nov 2022 | CNY | 8.5 | 8.59 | 8.41 | 8.43 | 8.43 | -0.16 (-1.86%) | 5,229,541 |