Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.23 | 7.26 | 7.12 | 7.19 | 7.19 | +0.02 (+0.28%) | 3,384,501 |
4 Jan 2023 | CNY | 6.98 | 7.24 | 6.94 | 7.17 | 7.17 | +0.24 (+3.46%) | 5,264,600 |
3 Jan 2023 | CNY | 6.62 | 6.97 | 6.62 | 6.93 | 6.93 | +0.31 (+4.68%) | 3,168,814 |
30 Dec 2022 | CNY | 6.6 | 6.69 | 6.49 | 6.62 | 6.62 | +0.06 (+0.91%) | 1,620,600 |
29 Dec 2022 | CNY | 6.6 | 6.69 | 6.5 | 6.56 | 6.56 | -0.05 (-0.76%) | 1,988,150 |
28 Dec 2022 | CNY | 6.77 | 6.77 | 6.58 | 6.61 | 6.61 | -0.1 (-1.49%) | 1,696,300 |
27 Dec 2022 | CNY | 6.74 | 6.82 | 6.66 | 6.71 | 6.71 | -0.03 (-0.45%) | 2,245,000 |
26 Dec 2022 | CNY | 6.7 | 6.8 | 6.68 | 6.74 | 6.74 | +0.04 (+0.60%) | 1,527,600 |
23 Dec 2022 | CNY | 6.56 | 6.83 | 6.56 | 6.7 | 6.7 | +0.07 (+1.06%) | 2,472,400 |
22 Dec 2022 | CNY | 6.82 | 6.84 | 6.59 | 6.63 | 6.63 | -0.12 (-1.78%) | 1,978,600 |
21 Dec 2022 | CNY | 6.89 | 6.96 | 6.68 | 6.75 | 6.75 | -0.14 (-2.03%) | 2,475,600 |
20 Dec 2022 | CNY | 6.97 | 7.06 | 6.84 | 6.89 | 6.89 | -0.06 (-0.86%) | 2,270,300 |
19 Dec 2022 | CNY | 7.14 | 7.21 | 6.9 | 6.95 | 6.95 | -0.2 (-2.80%) | 3,001,200 |
16 Dec 2022 | CNY | 7.33 | 7.35 | 7.1 | 7.15 | 7.15 | -0.2 (-2.72%) | 3,955,650 |
15 Dec 2022 | CNY | 7.3 | 7.48 | 7.22 | 7.35 | 7.35 | +0.08 (+1.10%) | 4,359,472 |
14 Dec 2022 | CNY | 7.37 | 7.43 | 7.26 | 7.27 | 7.27 | -0.11 (-1.49%) | 3,529,500 |
13 Dec 2022 | CNY | 7.45 | 7.67 | 7.36 | 7.38 | 7.38 | -0.05 (-0.67%) | 5,745,902 |
12 Dec 2022 | CNY | 7.15 | 7.62 | 7.02 | 7.43 | 7.43 | +0.28 (+3.92%) | 9,770,066 |
9 Dec 2022 | CNY | 7.22 | 7.3 | 7.13 | 7.15 | 7.15 | -0.07 (-0.97%) | 2,635,786 |
8 Dec 2022 | CNY | 7.33 | 7.4 | 7.22 | 7.22 | 7.22 | -0.11 (-1.50%) | 2,403,477 |
7 Dec 2022 | CNY | 7.44 | 7.48 | 7.28 | 7.33 | 7.33 | -0.11 (-1.48%) | 3,173,877 |
6 Dec 2022 | CNY | 7.52 | 7.52 | 7.41 | 7.44 | 7.44 | -0.01 (-0.13%) | 3,555,300 |
5 Dec 2022 | CNY | 7.42 | 7.54 | 7.32 | 7.45 | 7.45 | +0.07 (+0.95%) | 5,246,300 |
2 Dec 2022 | CNY | 7.12 | 7.42 | 7.1 | 7.38 | 7.38 | +0.25 (+3.51%) | 6,560,900 |
1 Dec 2022 | CNY | 7.05 | 7.19 | 7.03 | 7.13 | 7.13 | +0.09 (+1.28%) | 3,500,028 |
30 Nov 2022 | CNY | 7.17 | 7.25 | 7.02 | 7.04 | 7.04 | -0.09 (-1.26%) | 2,992,100 |
29 Nov 2022 | CNY | 7.06 | 7.15 | 7 | 7.13 | 7.13 | +0.07 (+0.99%) | 2,995,583 |
28 Nov 2022 | CNY | 6.91 | 7.1 | 6.91 | 7.06 | 7.06 | +0.05 (+0.71%) | 3,814,900 |
25 Nov 2022 | CNY | 7 | 7.15 | 6.97 | 7.01 | 7.01 | -0.1 (-1.41%) | 2,854,400 |
24 Nov 2022 | CNY | 7.17 | 7.26 | 7.06 | 7.11 | 7.11 | -0.07 (-0.97%) | 2,859,077 |