Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.61 | 7.61 | 7.49 | 7.54 | 7.54 | -0.04 (-0.53%) | 3,859,550 |
4 Jan 2023 | CNY | 7.59 | 7.63 | 7.5 | 7.58 | 7.58 | 0.0 (0.0%) | 3,381,850 |
3 Jan 2023 | CNY | 7.6 | 7.63 | 7.53 | 7.58 | 7.58 | 0.0 (0.0%) | 4,666,950 |
30 Dec 2022 | CNY | 7.46 | 7.72 | 7.44 | 7.58 | 7.58 | +0.14 (+1.88%) | 7,490,400 |
29 Dec 2022 | CNY | 7.45 | 7.69 | 7.41 | 7.44 | 7.44 | +0.01 (+0.13%) | 6,002,750 |
28 Dec 2022 | CNY | 7.56 | 7.58 | 7.37 | 7.43 | 7.43 | -0.12 (-1.59%) | 3,756,431 |
27 Dec 2022 | CNY | 7.63 | 7.64 | 7.48 | 7.55 | 7.55 | -0.05 (-0.66%) | 4,897,100 |
26 Dec 2022 | CNY | 7.29 | 7.68 | 7.29 | 7.6 | 7.6 | +0.31 (+4.25%) | 5,491,678 |
23 Dec 2022 | CNY | 7.44 | 7.54 | 7.23 | 7.29 | 7.29 | -0.11 (-1.49%) | 3,948,400 |
22 Dec 2022 | CNY | 7.54 | 7.65 | 7.4 | 7.4 | 7.4 | -0.04 (-0.54%) | 4,610,500 |
21 Dec 2022 | CNY | 7.5 | 7.64 | 7.43 | 7.44 | 7.44 | -0.04 (-0.53%) | 3,398,500 |
20 Dec 2022 | CNY | 7.36 | 7.58 | 7.31 | 7.48 | 7.48 | +0.14 (+1.91%) | 5,363,100 |
19 Dec 2022 | CNY | 7.74 | 7.78 | 7.27 | 7.34 | 7.34 | -0.38 (-4.92%) | 7,652,750 |
16 Dec 2022 | CNY | 7.81 | 7.84 | 7.67 | 7.72 | 7.72 | -0.14 (-1.78%) | 4,341,350 |
15 Dec 2022 | CNY | 7.98 | 8 | 7.84 | 7.86 | 7.86 | -0.07 (-0.88%) | 4,294,644 |
14 Dec 2022 | CNY | 8.1 | 8.13 | 7.9 | 7.93 | 7.93 | -0.14 (-1.73%) | 4,952,800 |
13 Dec 2022 | CNY | 7.99 | 8.22 | 7.93 | 8.07 | 8.07 | +0.06 (+0.75%) | 5,154,552 |
12 Dec 2022 | CNY | 8.17 | 8.17 | 7.87 | 8.01 | 8.01 | -0.19 (-2.32%) | 11,969,152 |
9 Dec 2022 | CNY | 8.32 | 8.37 | 8.1 | 8.2 | 8.2 | -0.13 (-1.56%) | 10,195,751 |
8 Dec 2022 | CNY | 8.47 | 8.7 | 8.22 | 8.33 | 8.33 | -0.16 (-1.88%) | 11,449,600 |
7 Dec 2022 | CNY | 8.3 | 8.5 | 8.11 | 8.49 | 8.49 | +0.17 (+2.04%) | 17,700,000 |
6 Dec 2022 | CNY | 8.34 | 8.38 | 8.19 | 8.32 | 8.32 | +0.01 (+0.12%) | 8,184,650 |
5 Dec 2022 | CNY | 8.57 | 8.65 | 8.25 | 8.31 | 8.31 | -0.26 (-3.03%) | 12,889,600 |
2 Dec 2022 | CNY | 8.52 | 8.66 | 8.43 | 8.57 | 8.57 | +0.15 (+1.78%) | 12,288,607 |
1 Dec 2022 | CNY | 8.28 | 8.53 | 8.26 | 8.42 | 8.42 | +0.22 (+2.68%) | 13,828,832 |
30 Nov 2022 | CNY | 8.23 | 8.32 | 8.08 | 8.2 | 8.2 | +0.04 (+0.49%) | 5,047,107 |
29 Nov 2022 | CNY | 8.21 | 8.3 | 8.12 | 8.16 | 8.16 | +0.01 (+0.12%) | 4,709,854 |
28 Nov 2022 | CNY | 8.25 | 8.27 | 8.12 | 8.15 | 8.15 | -0.04 (-0.49%) | 4,238,559 |
25 Nov 2022 | CNY | 7.97 | 8.31 | 7.94 | 8.19 | 8.19 | +0.24 (+3.02%) | 6,552,151 |
24 Nov 2022 | CNY | 7.96 | 8.08 | 7.88 | 7.95 | 7.95 | 0.0 (0.0%) | 2,721,509 |