Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.26 | 8.28 | 8.12 | 8.16 | 8.16 | -0.03 (-0.37%) | 5,112,700 |
4 Jan 2023 | CNY | 8.12 | 8.24 | 8.06 | 8.19 | 8.19 | +0.07 (+0.86%) | 6,371,080 |
3 Jan 2023 | CNY | 7.78 | 8.14 | 7.76 | 8.12 | 8.12 | +0.33 (+4.24%) | 8,349,612 |
30 Dec 2022 | CNY | 7.72 | 7.89 | 7.72 | 7.79 | 7.79 | +0.08 (+1.04%) | 4,550,700 |
29 Dec 2022 | CNY | 7.72 | 7.9 | 7.7 | 7.71 | 7.71 | -0.03 (-0.39%) | 4,807,532 |
28 Dec 2022 | CNY | 7.95 | 7.98 | 7.73 | 7.74 | 7.74 | -0.21 (-2.64%) | 7,078,612 |
27 Dec 2022 | CNY | 8.09 | 8.11 | 7.91 | 7.95 | 7.95 | -0.13 (-1.61%) | 6,201,500 |
26 Dec 2022 | CNY | 8.05 | 8.09 | 7.97 | 8.08 | 8.08 | +0.03 (+0.37%) | 4,745,116 |
23 Dec 2022 | CNY | 8.06 | 8.15 | 7.78 | 8.05 | 8.05 | +0.07 (+0.88%) | 7,731,800 |
22 Dec 2022 | CNY | 8.2 | 8.27 | 7.96 | 7.98 | 7.98 | -0.2 (-2.44%) | 7,537,708 |
21 Dec 2022 | CNY | 8.41 | 8.45 | 8.15 | 8.18 | 8.18 | -0.24 (-2.85%) | 6,371,601 |
20 Dec 2022 | CNY | 8.62 | 8.71 | 8.41 | 8.42 | 8.42 | -0.16 (-1.86%) | 6,236,200 |
19 Dec 2022 | CNY | 8.55 | 8.6 | 8.41 | 8.58 | 8.58 | +0.04 (+0.47%) | 6,581,107 |
16 Dec 2022 | CNY | 8.75 | 8.8 | 8.52 | 8.54 | 8.54 | -0.3 (-3.39%) | 11,166,388 |
15 Dec 2022 | CNY | 8.72 | 9.04 | 8.7 | 8.84 | 8.84 | +0.09 (+1.03%) | 9,006,632 |
14 Dec 2022 | CNY | 8.84 | 8.97 | 8.72 | 8.75 | 8.75 | -0.12 (-1.35%) | 9,151,400 |
13 Dec 2022 | CNY | 9.08 | 9.12 | 8.82 | 8.87 | 8.87 | -0.26 (-2.85%) | 10,876,664 |
12 Dec 2022 | CNY | 9.06 | 9.2 | 8.93 | 9.13 | 9.13 | +0.05 (+0.55%) | 13,750,836 |
9 Dec 2022 | CNY | 8.99 | 9.1 | 8.92 | 9.08 | 9.08 | +0.08 (+0.89%) | 11,889,220 |
8 Dec 2022 | CNY | 9.35 | 9.39 | 8.97 | 9 | 9 | -0.4 (-4.26%) | 24,176,596 |
7 Dec 2022 | CNY | 9.64 | 9.64 | 9.2 | 9.4 | 9.4 | -0.23 (-2.39%) | 25,563,020 |
6 Dec 2022 | CNY | 9.55 | 9.64 | 9.16 | 9.63 | 9.63 | +0.13 (+1.37%) | 30,513,900 |
5 Dec 2022 | CNY | 9.61 | 9.86 | 9.41 | 9.5 | 9.5 | -0.11 (-1.14%) | 36,269,640 |
2 Dec 2022 | CNY | 8.73 | 9.78 | 8.66 | 9.61 | 9.61 | +0.96 (+11.10%) | 57,354,197 |
1 Dec 2022 | CNY | 8.49 | 8.65 | 8.49 | 8.65 | 8.65 | +0.19 (+2.25%) | 9,943,900 |
30 Nov 2022 | CNY | 8.4 | 8.53 | 8.28 | 8.46 | 8.46 | +0.06 (+0.71%) | 7,755,084 |
29 Nov 2022 | CNY | 8.22 | 8.46 | 8.22 | 8.4 | 8.4 | +0.11 (+1.33%) | 6,837,870 |
28 Nov 2022 | CNY | 8.3 | 8.5 | 8.23 | 8.29 | 8.29 | -0.17 (-2.01%) | 7,256,700 |
25 Nov 2022 | CNY | 8.55 | 8.63 | 8.42 | 8.46 | 8.46 | -0.09 (-1.05%) | 7,545,608 |
24 Nov 2022 | CNY | 8.47 | 8.66 | 8.3 | 8.55 | 8.55 | +0.13 (+1.54%) | 12,471,380 |