Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.37 | 7.4 | 7.31 | 7.39 | 7.39 | +0.05 (+0.68%) | 5,381,438 |
4 Jan 2023 | CNY | 7.33 | 7.39 | 7.29 | 7.34 | 7.34 | +0.01 (+0.14%) | 5,267,500 |
3 Jan 2023 | CNY | 7.23 | 7.35 | 7.2 | 7.33 | 7.33 | +0.13 (+1.81%) | 7,536,674 |
30 Dec 2022 | CNY | 7.21 | 7.26 | 7.15 | 7.2 | 7.2 | -0.04 (-0.55%) | 6,017,952 |
29 Dec 2022 | CNY | 7.16 | 7.31 | 7.13 | 7.24 | 7.24 | +0.08 (+1.12%) | 5,207,227 |
28 Dec 2022 | CNY | 7.24 | 7.28 | 7.13 | 7.16 | 7.16 | -0.12 (-1.65%) | 5,075,198 |
27 Dec 2022 | CNY | 7.23 | 7.3 | 7.1 | 7.28 | 7.28 | +0.04 (+0.55%) | 6,916,000 |
26 Dec 2022 | CNY | 7.25 | 7.31 | 7.18 | 7.24 | 7.24 | -0.01 (-0.14%) | 4,964,333 |
23 Dec 2022 | CNY | 7.15 | 7.31 | 7.14 | 7.25 | 7.25 | +0.1 (+1.40%) | 5,360,227 |
22 Dec 2022 | CNY | 7.3 | 7.35 | 7.1 | 7.15 | 7.15 | -0.11 (-1.52%) | 6,279,363 |
21 Dec 2022 | CNY | 7.47 | 7.5 | 7.22 | 7.26 | 7.26 | -0.21 (-2.81%) | 9,758,363 |
20 Dec 2022 | CNY | 7.47 | 7.51 | 7.39 | 7.47 | 7.47 | -0.01 (-0.13%) | 7,328,700 |
19 Dec 2022 | CNY | 7.72 | 7.78 | 7.47 | 7.48 | 7.48 | -0.24 (-3.11%) | 9,296,116 |
16 Dec 2022 | CNY | 7.74 | 7.81 | 7.7 | 7.72 | 7.72 | -0.05 (-0.64%) | 7,453,598 |
15 Dec 2022 | CNY | 7.78 | 7.88 | 7.74 | 7.77 | 7.77 | -0.01 (-0.13%) | 5,206,456 |
14 Dec 2022 | CNY | 7.92 | 7.93 | 7.75 | 7.78 | 7.78 | -0.12 (-1.52%) | 8,840,600 |
13 Dec 2022 | CNY | 8.03 | 8.05 | 7.86 | 7.9 | 7.9 | -0.12 (-1.50%) | 11,290,043 |
12 Dec 2022 | CNY | 8.01 | 8.1 | 7.93 | 8.02 | 8.02 | +0.04 (+0.50%) | 9,689,873 |
9 Dec 2022 | CNY | 8.02 | 8.11 | 7.98 | 7.98 | 7.98 | -0.05 (-0.62%) | 10,759,622 |
8 Dec 2022 | CNY | 8.09 | 8.15 | 8.01 | 8.03 | 8.03 | -0.04 (-0.50%) | 12,632,703 |
7 Dec 2022 | CNY | 7.87 | 8.11 | 7.83 | 8.07 | 8.07 | +0.16 (+2.02%) | 15,988,004 |
6 Dec 2022 | CNY | 7.99 | 8.07 | 7.87 | 7.91 | 7.91 | -0.1 (-1.25%) | 11,050,480 |
5 Dec 2022 | CNY | 7.97 | 8.03 | 7.87 | 8.01 | 8.01 | +0.09 (+1.14%) | 13,653,476 |
2 Dec 2022 | CNY | 7.84 | 8.08 | 7.84 | 7.92 | 7.92 | +0.03 (+0.38%) | 15,057,673 |
1 Dec 2022 | CNY | 7.78 | 7.96 | 7.7 | 7.89 | 7.89 | +0.13 (+1.68%) | 17,382,889 |
30 Nov 2022 | CNY | 7.95 | 8.05 | 7.72 | 7.76 | 7.76 | +0.03 (+0.39%) | 19,652,929 |
29 Nov 2022 | CNY | 7.42 | 7.76 | 7.42 | 7.73 | 7.73 | +0.29 (+3.90%) | 14,172,778 |
28 Nov 2022 | CNY | 7.5 | 7.58 | 7.38 | 7.44 | 7.44 | -0.11 (-1.46%) | 12,435,590 |
25 Nov 2022 | CNY | 7.65 | 7.66 | 7.52 | 7.55 | 7.55 | -0.14 (-1.82%) | 11,814,269 |
24 Nov 2022 | CNY | 7.63 | 7.75 | 7.61 | 7.69 | 7.69 | +0.06 (+0.79%) | 9,545,324 |