Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.06 | 8.28 | 8.01 | 8.21 | 8.21 | +0.11 (+1.36%) | 4,904,096 |
4 Jan 2023 | CNY | 8.02 | 8.2 | 8.02 | 8.1 | 8.1 | +0.08 (+1.00%) | 4,297,200 |
3 Jan 2023 | CNY | 7.72 | 8.04 | 7.7 | 8.02 | 8.02 | +0.29 (+3.75%) | 4,056,300 |
30 Dec 2022 | CNY | 7.71 | 7.86 | 7.71 | 7.73 | 7.73 | 0.0 (0.0%) | 3,695,106 |
29 Dec 2022 | CNY | 7.87 | 8.03 | 7.7 | 7.73 | 7.73 | -0.22 (-2.77%) | 5,215,515 |
28 Dec 2022 | CNY | 8.12 | 8.17 | 7.94 | 7.95 | 7.95 | -0.11 (-1.36%) | 4,779,915 |
27 Dec 2022 | CNY | 8 | 8.23 | 8 | 8.06 | 8.06 | +0.08 (+1.00%) | 9,109,913 |
26 Dec 2022 | CNY | 7.51 | 8 | 7.48 | 7.98 | 7.98 | +0.35 (+4.59%) | 12,102,209 |
23 Dec 2022 | CNY | 7.8 | 7.83 | 7.3 | 7.63 | 7.63 | -0.35 (-4.39%) | 13,698,304 |
22 Dec 2022 | CNY | 8.31 | 8.34 | 7.93 | 7.98 | 7.98 | -0.31 (-3.74%) | 10,193,289 |
21 Dec 2022 | CNY | 8.36 | 8.45 | 8.22 | 8.29 | 8.29 | -0.07 (-0.84%) | 9,970,596 |
20 Dec 2022 | CNY | 8.55 | 8.56 | 8.29 | 8.36 | 8.36 | -0.33 (-3.80%) | 15,884,786 |
19 Dec 2022 | CNY | 8.08 | 9.08 | 8.08 | 8.69 | 8.69 | +0.36 (+4.32%) | 28,174,564 |
16 Dec 2022 | CNY | 7.92 | 8.72 | 7.88 | 8.33 | 8.33 | +0.4 (+5.04%) | 24,259,751 |
15 Dec 2022 | CNY | 7.93 | 7.96 | 7.84 | 7.93 | 7.93 | +0.02 (+0.25%) | 1,639,500 |
14 Dec 2022 | CNY | 7.89 | 7.94 | 7.85 | 7.91 | 7.91 | +0.02 (+0.25%) | 1,867,300 |
13 Dec 2022 | CNY | 7.84 | 7.94 | 7.79 | 7.89 | 7.89 | +0.05 (+0.64%) | 2,497,800 |
12 Dec 2022 | CNY | 7.88 | 7.9 | 7.77 | 7.84 | 7.84 | -0.05 (-0.63%) | 2,546,272 |
9 Dec 2022 | CNY | 7.95 | 7.99 | 7.85 | 7.89 | 7.89 | -0.02 (-0.25%) | 1,833,100 |
8 Dec 2022 | CNY | 8.03 | 8.03 | 7.89 | 7.91 | 7.91 | -0.07 (-0.88%) | 2,480,449 |
7 Dec 2022 | CNY | 8.02 | 8.09 | 7.95 | 7.98 | 7.98 | -0.11 (-1.36%) | 2,652,300 |
6 Dec 2022 | CNY | 8.18 | 8.18 | 8.03 | 8.09 | 8.09 | -0.09 (-1.10%) | 3,582,715 |
5 Dec 2022 | CNY | 8.09 | 8.21 | 8.09 | 8.18 | 8.18 | +0.1 (+1.24%) | 3,712,500 |
2 Dec 2022 | CNY | 7.97 | 8.1 | 7.93 | 8.08 | 8.08 | +0.11 (+1.38%) | 3,132,232 |
1 Dec 2022 | CNY | 7.98 | 8.03 | 7.93 | 7.97 | 7.97 | +0.08 (+1.01%) | 2,930,600 |
30 Nov 2022 | CNY | 7.89 | 7.95 | 7.82 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,700,740 |
29 Nov 2022 | CNY | 7.74 | 7.88 | 7.74 | 7.88 | 7.88 | +0.14 (+1.81%) | 2,771,690 |
28 Nov 2022 | CNY | 7.85 | 7.85 | 7.66 | 7.74 | 7.74 | -0.12 (-1.53%) | 2,864,900 |
25 Nov 2022 | CNY | 7.94 | 8 | 7.84 | 7.86 | 7.86 | -0.08 (-1.01%) | 2,166,900 |
24 Nov 2022 | CNY | 7.94 | 8 | 7.85 | 7.94 | 7.94 | +0.03 (+0.38%) | 2,541,920 |