Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 6.98 | 7.02 | 6.83 | 6.91 | 6.91 | -0.08 (-1.14%) | 4,151,000 |
4 Jan 2023 | CNY | 7.05 | 7.07 | 6.92 | 6.99 | 6.99 | -0.06 (-0.85%) | 4,814,200 |
3 Jan 2023 | CNY | 6.84 | 7.05 | 6.84 | 7.05 | 7.05 | +0.16 (+2.32%) | 4,320,600 |
30 Dec 2022 | CNY | 6.89 | 7 | 6.8 | 6.89 | 6.89 | -0.03 (-0.43%) | 4,680,201 |
29 Dec 2022 | CNY | 7 | 7.09 | 6.89 | 6.92 | 6.92 | -0.16 (-2.26%) | 5,020,901 |
28 Dec 2022 | CNY | 6.95 | 7.14 | 6.91 | 7.08 | 7.08 | +0.09 (+1.29%) | 5,592,431 |
27 Dec 2022 | CNY | 7.36 | 7.36 | 6.83 | 6.99 | 6.99 | -0.37 (-5.03%) | 11,309,367 |
26 Dec 2022 | CNY | 7.46 | 7.6 | 7.32 | 7.36 | 7.36 | -0.26 (-3.41%) | 7,551,600 |
23 Dec 2022 | CNY | 7.37 | 7.64 | 7.37 | 7.62 | 7.62 | +0.19 (+2.56%) | 6,834,000 |
22 Dec 2022 | CNY | 7.59 | 7.63 | 7.38 | 7.43 | 7.43 | -0.1 (-1.33%) | 5,766,500 |
21 Dec 2022 | CNY | 7.65 | 7.76 | 7.49 | 7.53 | 7.53 | -0.18 (-2.33%) | 7,206,754 |
20 Dec 2022 | CNY | 7.81 | 7.9 | 7.58 | 7.71 | 7.71 | -0.08 (-1.03%) | 7,246,199 |
19 Dec 2022 | CNY | 8.25 | 8.35 | 7.73 | 7.79 | 7.79 | -0.43 (-5.23%) | 13,109,720 |
16 Dec 2022 | CNY | 8.14 | 8.35 | 8.09 | 8.22 | 8.22 | +0.14 (+1.73%) | 12,905,964 |
15 Dec 2022 | CNY | 8.07 | 8.28 | 8 | 8.08 | 8.08 | -0.1 (-1.22%) | 12,539,145 |
14 Dec 2022 | CNY | 8.51 | 8.61 | 8.1 | 8.18 | 8.18 | -0.72 (-8.09%) | 21,930,675 |
13 Dec 2022 | CNY | 9.16 | 9.38 | 8.69 | 8.9 | 8.9 | -0.12 (-1.33%) | 21,780,629 |
12 Dec 2022 | CNY | 9.16 | 9.29 | 8.76 | 9.02 | 9.02 | -0.13 (-1.42%) | 29,205,201 |
9 Dec 2022 | CNY | 9 | 9.6 | 8.76 | 9.15 | 9.15 | -0.04 (-0.44%) | 46,598,013 |
8 Dec 2022 | CNY | 8.36 | 9.49 | 8.19 | 9.19 | 9.19 | +1 (+12.21%) | 48,915,298 |
7 Dec 2022 | CNY | 8.15 | 8.59 | 7.96 | 8.19 | 8.19 | +0.48 (+6.23%) | 28,356,083 |
6 Dec 2022 | CNY | 8.05 | 8.22 | 7.7 | 7.71 | 7.71 | -0.37 (-4.58%) | 18,899,703 |
5 Dec 2022 | CNY | 8.15 | 8.21 | 7.89 | 8.08 | 8.08 | -0.15 (-1.82%) | 20,686,288 |
2 Dec 2022 | CNY | 7.69 | 8.31 | 7.69 | 8.23 | 8.23 | +0.54 (+7.02%) | 25,206,450 |
1 Dec 2022 | CNY | 7.93 | 8.02 | 7.57 | 7.69 | 7.69 | -0.32 (-4.00%) | 14,571,400 |
30 Nov 2022 | CNY | 7.95 | 8.08 | 7.81 | 8.01 | 8.01 | +0.02 (+0.25%) | 12,960,900 |
29 Nov 2022 | CNY | 7.48 | 8.13 | 7.48 | 7.99 | 7.99 | +0.42 (+5.55%) | 17,651,072 |
28 Nov 2022 | CNY | 7.2 | 7.69 | 7.2 | 7.57 | 7.57 | +0.24 (+3.27%) | 11,204,200 |
25 Nov 2022 | CNY | 7.35 | 7.4 | 7.14 | 7.33 | 7.33 | -0.09 (-1.21%) | 5,384,400 |
24 Nov 2022 | CNY | 7.37 | 7.49 | 7.28 | 7.42 | 7.42 | +0.09 (+1.23%) | 5,586,850 |