Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 8.05 | 8.09 | 7.92 | 7.99 | 7.99 | -0.04 (-0.50%) | 857,100 |
26 Dec 2022 | CNY | 7.94 | 8.03 | 7.89 | 8.03 | 8.03 | +0.13 (+1.65%) | 818,800 |
23 Dec 2022 | CNY | 7.86 | 7.96 | 7.76 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,515,800 |
22 Dec 2022 | CNY | 8.13 | 8.19 | 7.86 | 7.86 | 7.86 | -0.28 (-3.44%) | 1,824,940 |
21 Dec 2022 | CNY | 8.1 | 8.19 | 8.02 | 8.14 | 8.14 | +0.05 (+0.62%) | 1,354,200 |
20 Dec 2022 | CNY | 8.03 | 8.15 | 7.93 | 8.09 | 8.09 | +0.06 (+0.75%) | 1,444,000 |
19 Dec 2022 | CNY | 8.35 | 8.39 | 7.99 | 8.03 | 8.03 | -0.32 (-3.83%) | 3,740,120 |
16 Dec 2022 | CNY | 8.48 | 8.55 | 8.32 | 8.35 | 8.35 | -0.17 (-2.00%) | 1,616,200 |
15 Dec 2022 | CNY | 8.43 | 8.53 | 8.36 | 8.52 | 8.52 | +0.11 (+1.31%) | 1,252,300 |
14 Dec 2022 | CNY | 8.43 | 8.53 | 8.38 | 8.41 | 8.41 | -0.02 (-0.24%) | 2,055,800 |
13 Dec 2022 | CNY | 8.43 | 8.55 | 8.39 | 8.43 | 8.43 | +0.01 (+0.12%) | 1,820,600 |
12 Dec 2022 | CNY | 8.7 | 8.7 | 8.4 | 8.42 | 8.42 | -0.23 (-2.66%) | 2,193,400 |
9 Dec 2022 | CNY | 8.5 | 8.73 | 8.5 | 8.65 | 8.65 | +0.11 (+1.29%) | 2,060,180 |
8 Dec 2022 | CNY | 8.58 | 8.64 | 8.51 | 8.54 | 8.54 | -0.07 (-0.81%) | 1,276,100 |
7 Dec 2022 | CNY | 8.77 | 8.77 | 8.6 | 8.61 | 8.61 | -0.07 (-0.81%) | 1,715,969 |
6 Dec 2022 | CNY | 8.9 | 8.94 | 8.66 | 8.68 | 8.68 | -0.21 (-2.36%) | 2,040,400 |
5 Dec 2022 | CNY | 8.89 | 8.97 | 8.82 | 8.89 | 8.89 | +0.01 (+0.11%) | 3,167,187 |
2 Dec 2022 | CNY | 8.72 | 8.96 | 8.67 | 8.88 | 8.88 | +0.21 (+2.42%) | 3,456,500 |
1 Dec 2022 | CNY | 8.62 | 8.74 | 8.58 | 8.67 | 8.67 | +0.13 (+1.52%) | 1,381,750 |
30 Nov 2022 | CNY | 8.66 | 8.66 | 8.51 | 8.54 | 8.54 | -0.08 (-0.93%) | 1,336,340 |
29 Nov 2022 | CNY | 8.47 | 8.66 | 8.43 | 8.62 | 8.62 | +0.19 (+2.25%) | 1,437,800 |
28 Nov 2022 | CNY | 8.47 | 8.57 | 8.38 | 8.43 | 8.43 | -0.07 (-0.82%) | 1,561,800 |
25 Nov 2022 | CNY | 8.68 | 8.71 | 8.47 | 8.5 | 8.5 | -0.14 (-1.62%) | 1,468,829 |
24 Nov 2022 | CNY | 8.64 | 8.8 | 8.59 | 8.64 | 8.64 | +0.09 (+1.05%) | 1,630,700 |
23 Nov 2022 | CNY | 8.75 | 8.75 | 8.37 | 8.55 | 8.55 | -0.13 (-1.50%) | 1,951,592 |
22 Nov 2022 | CNY | 8.87 | 8.87 | 8.62 | 8.68 | 8.68 | -0.13 (-1.48%) | 1,638,800 |
21 Nov 2022 | CNY | 8.75 | 8.82 | 8.63 | 8.81 | 8.81 | +0.06 (+0.69%) | 1,498,460 |
18 Nov 2022 | CNY | 8.75 | 8.82 | 8.72 | 8.75 | 8.75 | -0.04 (-0.46%) | 1,575,300 |
17 Nov 2022 | CNY | 8.69 | 8.79 | 8.6 | 8.79 | 8.79 | +0.11 (+1.27%) | 1,673,971 |
16 Nov 2022 | CNY | 8.65 | 8.71 | 8.58 | 8.68 | 8.68 | +0.07 (+0.81%) | 2,294,987 |