Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 7.29 | 7.31 | 7.09 | 7.09 | 7.09 | -0.2 (-2.74%) | 2,015,000 |
28 Dec 2022 | CNY | 7.42 | 7.52 | 7.26 | 7.29 | 7.29 | -0.13 (-1.75%) | 1,275,400 |
27 Dec 2022 | CNY | 7.55 | 7.61 | 7.33 | 7.42 | 7.42 | -0.03 (-0.40%) | 1,522,900 |
26 Dec 2022 | CNY | 7.23 | 7.51 | 7.23 | 7.45 | 7.45 | +0.2 (+2.76%) | 1,962,171 |
23 Dec 2022 | CNY | 7.22 | 7.36 | 7.17 | 7.25 | 7.25 | -0.09 (-1.23%) | 1,510,100 |
22 Dec 2022 | CNY | 7.46 | 7.72 | 7.22 | 7.34 | 7.34 | -0.07 (-0.94%) | 2,186,834 |
21 Dec 2022 | CNY | 7.56 | 7.58 | 7.36 | 7.41 | 7.41 | -0.19 (-2.50%) | 1,621,334 |
20 Dec 2022 | CNY | 7.41 | 7.65 | 7.32 | 7.6 | 7.6 | +0.3 (+4.11%) | 2,344,234 |
19 Dec 2022 | CNY | 7.59 | 7.63 | 7.28 | 7.3 | 7.3 | -0.3 (-3.95%) | 2,185,600 |
16 Dec 2022 | CNY | 7.78 | 7.9 | 7.56 | 7.6 | 7.6 | -0.2 (-2.56%) | 1,827,200 |
15 Dec 2022 | CNY | 7.71 | 7.81 | 7.66 | 7.8 | 7.8 | +0.09 (+1.17%) | 1,119,400 |
14 Dec 2022 | CNY | 7.7 | 7.79 | 7.64 | 7.71 | 7.71 | +0.01 (+0.13%) | 1,347,500 |
13 Dec 2022 | CNY | 7.88 | 7.88 | 7.67 | 7.7 | 7.7 | -0.06 (-0.77%) | 1,447,500 |
12 Dec 2022 | CNY | 7.76 | 7.93 | 7.73 | 7.76 | 7.76 | -0.02 (-0.26%) | 2,561,800 |
9 Dec 2022 | CNY | 8.03 | 8.06 | 7.77 | 7.78 | 7.78 | -0.22 (-2.75%) | 2,436,900 |
8 Dec 2022 | CNY | 8.03 | 8.24 | 8 | 8 | 8 | -0.05 (-0.62%) | 1,778,000 |
7 Dec 2022 | CNY | 8.2 | 8.2 | 8.03 | 8.05 | 8.05 | -0.17 (-2.07%) | 1,968,000 |
6 Dec 2022 | CNY | 8.17 | 8.28 | 8.06 | 8.22 | 8.22 | +0.05 (+0.61%) | 2,248,900 |
5 Dec 2022 | CNY | 8.1 | 8.29 | 8.09 | 8.17 | 8.17 | +0.02 (+0.25%) | 2,073,700 |
2 Dec 2022 | CNY | 8.19 | 8.2 | 8 | 8.15 | 8.15 | +0.03 (+0.37%) | 1,957,900 |
1 Dec 2022 | CNY | 7.99 | 8.15 | 7.91 | 8.12 | 8.12 | +0.23 (+2.92%) | 3,072,900 |
30 Nov 2022 | CNY | 7.99 | 7.99 | 7.78 | 7.89 | 7.89 | +0.02 (+0.25%) | 2,402,700 |
29 Nov 2022 | CNY | 7.88 | 8.07 | 7.81 | 7.87 | 7.87 | -0.07 (-0.88%) | 2,845,200 |
28 Nov 2022 | CNY | 8 | 8.17 | 7.86 | 7.94 | 7.94 | -0.18 (-2.22%) | 2,484,800 |
25 Nov 2022 | CNY | 8.21 | 8.21 | 8.02 | 8.12 | 8.12 | +0.02 (+0.25%) | 2,297,700 |
24 Nov 2022 | CNY | 8.12 | 8.24 | 8.08 | 8.1 | 8.1 | -0.02 (-0.25%) | 1,892,271 |
23 Nov 2022 | CNY | 8.11 | 8.16 | 7.9 | 8.12 | 8.12 | +0.04 (+0.50%) | 2,442,300 |
22 Nov 2022 | CNY | 8.18 | 8.27 | 8.05 | 8.08 | 8.08 | -0.16 (-1.94%) | 2,610,100 |
21 Nov 2022 | CNY | 8.17 | 8.33 | 8.1 | 8.24 | 8.24 | +0.05 (+0.61%) | 2,704,600 |
18 Nov 2022 | CNY | 8.19 | 8.29 | 8.1 | 8.19 | 8.19 | +0.03 (+0.37%) | 2,138,000 |