Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 7.87 | 8.06 | 7.77 | 7.83 | 7.83 | -0.09 (-1.14%) | 8,670,000 |
3 Jan 2023 | CNY | 7.83 | 7.96 | 7.67 | 7.92 | 7.92 | +0.01 (+0.13%) | 12,340,300 |
30 Dec 2022 | CNY | 7.61 | 7.96 | 7.57 | 7.91 | 7.91 | +0.32 (+4.22%) | 11,631,758 |
29 Dec 2022 | CNY | 7.43 | 7.73 | 7.43 | 7.59 | 7.59 | +0.02 (+0.26%) | 11,057,477 |
28 Dec 2022 | CNY | 7.5 | 7.82 | 7.37 | 7.57 | 7.57 | +0.08 (+1.07%) | 10,922,989 |
27 Dec 2022 | CNY | 7.55 | 7.59 | 7.3 | 7.49 | 7.49 | -0.05 (-0.66%) | 8,306,700 |
26 Dec 2022 | CNY | 7.31 | 7.54 | 7.27 | 7.54 | 7.54 | +0.24 (+3.29%) | 7,509,480 |
23 Dec 2022 | CNY | 7.27 | 7.39 | 7.24 | 7.3 | 7.3 | -0.06 (-0.82%) | 4,121,500 |
22 Dec 2022 | CNY | 7.65 | 7.66 | 7.32 | 7.36 | 7.36 | -0.21 (-2.77%) | 6,760,928 |
21 Dec 2022 | CNY | 7.65 | 7.71 | 7.5 | 7.57 | 7.57 | -0.15 (-1.94%) | 8,124,657 |
20 Dec 2022 | CNY | 7.67 | 7.79 | 7.44 | 7.72 | 7.72 | +0.14 (+1.85%) | 6,432,453 |
19 Dec 2022 | CNY | 7.7 | 7.79 | 7.54 | 7.58 | 7.58 | -0.13 (-1.69%) | 6,677,400 |
16 Dec 2022 | CNY | 7.78 | 7.91 | 7.64 | 7.71 | 7.71 | -0.17 (-2.16%) | 8,108,900 |
15 Dec 2022 | CNY | 7.68 | 7.95 | 7.61 | 7.88 | 7.88 | +0.12 (+1.55%) | 11,522,000 |
14 Dec 2022 | CNY | 7.73 | 7.83 | 7.67 | 7.76 | 7.76 | -0.01 (-0.13%) | 6,579,886 |
13 Dec 2022 | CNY | 7.83 | 7.97 | 7.7 | 7.77 | 7.77 | -0.07 (-0.89%) | 9,199,888 |
12 Dec 2022 | CNY | 7.93 | 8.02 | 7.69 | 7.84 | 7.84 | -0.13 (-1.63%) | 9,703,030 |
9 Dec 2022 | CNY | 8.08 | 8.15 | 7.81 | 7.97 | 7.97 | -0.12 (-1.48%) | 10,566,200 |
8 Dec 2022 | CNY | 7.95 | 8.25 | 7.93 | 8.09 | 8.09 | +0.04 (+0.50%) | 13,712,900 |
7 Dec 2022 | CNY | 8.29 | 8.35 | 7.9 | 8.05 | 8.05 | -0.37 (-4.39%) | 22,615,500 |
6 Dec 2022 | CNY | 8.2 | 8.47 | 8.09 | 8.42 | 8.42 | +0.13 (+1.57%) | 17,653,464 |
5 Dec 2022 | CNY | 8.5 | 8.64 | 8.2 | 8.29 | 8.29 | -0.22 (-2.59%) | 20,411,267 |
2 Dec 2022 | CNY | 8.59 | 8.64 | 8.29 | 8.51 | 8.51 | -0.04 (-0.47%) | 22,069,200 |
1 Dec 2022 | CNY | 8.35 | 8.95 | 8.35 | 8.55 | 8.55 | +0.37 (+4.52%) | 27,790,902 |
30 Nov 2022 | CNY | 8.36 | 8.4 | 8.05 | 8.18 | 8.18 | -0.22 (-2.62%) | 14,801,302 |
29 Nov 2022 | CNY | 8.22 | 8.45 | 8.11 | 8.4 | 8.4 | +0.14 (+1.69%) | 17,465,600 |
28 Nov 2022 | CNY | 7.8 | 8.41 | 7.79 | 8.26 | 8.26 | +0.31 (+3.90%) | 20,635,600 |
25 Nov 2022 | CNY | 8.36 | 8.38 | 7.92 | 7.95 | 7.95 | -0.38 (-4.56%) | 14,844,100 |
24 Nov 2022 | CNY | 8.17 | 8.64 | 8.17 | 8.33 | 8.33 | +0.16 (+1.96%) | 19,419,800 |
23 Nov 2022 | CNY | 8.22 | 8.32 | 7.96 | 8.17 | 8.17 | +0.09 (+1.11%) | 20,389,000 |