Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.13 | 8.22 | 8.08 | 8.11 | 8.11 | +0.04 (+0.50%) | 7,623,786 |
4 Jan 2023 | CNY | 8.03 | 8.13 | 8.02 | 8.07 | 8.07 | +0.01 (+0.12%) | 6,450,665 |
3 Jan 2023 | CNY | 7.9 | 8.1 | 7.82 | 8.06 | 8.06 | +0.09 (+1.13%) | 9,153,664 |
30 Dec 2022 | CNY | 7.85 | 8.15 | 7.81 | 7.97 | 7.97 | +0.2 (+2.57%) | 12,793,571 |
29 Dec 2022 | CNY | 7.8 | 7.92 | 7.75 | 7.77 | 7.77 | -0.03 (-0.38%) | 6,639,500 |
28 Dec 2022 | CNY | 7.94 | 7.99 | 7.77 | 7.8 | 7.8 | -0.19 (-2.38%) | 8,005,328 |
27 Dec 2022 | CNY | 8 | 8 | 7.86 | 7.99 | 7.99 | -0.02 (-0.25%) | 7,207,381 |
26 Dec 2022 | CNY | 7.88 | 8.01 | 7.88 | 8.01 | 8.01 | +0.1 (+1.26%) | 5,792,999 |
23 Dec 2022 | CNY | 7.9 | 8.09 | 7.86 | 7.91 | 7.91 | -0.08 (-1.00%) | 5,453,600 |
22 Dec 2022 | CNY | 8.15 | 8.28 | 7.94 | 7.99 | 7.99 | -0.12 (-1.48%) | 9,619,700 |
21 Dec 2022 | CNY | 8.31 | 8.36 | 8.1 | 8.11 | 8.11 | -0.29 (-3.45%) | 10,533,208 |
20 Dec 2022 | CNY | 8.31 | 8.45 | 8.2 | 8.4 | 8.4 | +0.03 (+0.36%) | 11,335,301 |
19 Dec 2022 | CNY | 8.4 | 8.65 | 8.35 | 8.37 | 8.37 | -0.03 (-0.36%) | 14,198,490 |
16 Dec 2022 | CNY | 8.45 | 8.65 | 8.38 | 8.4 | 8.4 | -0.19 (-2.21%) | 14,020,829 |
15 Dec 2022 | CNY | 8.36 | 8.7 | 8.3 | 8.59 | 8.59 | +0.27 (+3.25%) | 20,269,059 |
14 Dec 2022 | CNY | 8.36 | 8.46 | 8.3 | 8.32 | 8.32 | -0.1 (-1.19%) | 8,882,440 |
13 Dec 2022 | CNY | 8.41 | 8.7 | 8.39 | 8.42 | 8.42 | +0.02 (+0.24%) | 13,944,473 |
12 Dec 2022 | CNY | 8.74 | 8.75 | 8.37 | 8.4 | 8.4 | -0.3 (-3.45%) | 15,296,426 |
9 Dec 2022 | CNY | 8.68 | 8.79 | 8.62 | 8.7 | 8.7 | -0.03 (-0.34%) | 11,058,488 |
8 Dec 2022 | CNY | 8.67 | 8.84 | 8.67 | 8.73 | 8.73 | +0.01 (+0.11%) | 12,400,170 |
7 Dec 2022 | CNY | 8.72 | 8.92 | 8.66 | 8.72 | 8.72 | -0.09 (-1.02%) | 18,132,951 |
6 Dec 2022 | CNY | 8.82 | 9.03 | 8.77 | 8.81 | 8.81 | -0.14 (-1.56%) | 20,475,550 |
5 Dec 2022 | CNY | 8.84 | 9.06 | 8.78 | 8.95 | 8.95 | +0.24 (+2.76%) | 25,422,181 |
2 Dec 2022 | CNY | 8.92 | 8.95 | 8.68 | 8.71 | 8.71 | -0.15 (-1.69%) | 20,432,347 |
1 Dec 2022 | CNY | 9.38 | 9.5 | 8.82 | 8.86 | 8.86 | -0.14 (-1.56%) | 39,591,393 |
30 Nov 2022 | CNY | 8.45 | 9.27 | 8.4 | 9 | 9 | +0.58 (+6.89%) | 51,839,791 |
29 Nov 2022 | CNY | 8.19 | 8.47 | 8.19 | 8.42 | 8.42 | +0.23 (+2.81%) | 13,579,848 |
28 Nov 2022 | CNY | 8.08 | 8.29 | 8.04 | 8.19 | 8.19 | +0.04 (+0.49%) | 7,813,293 |
25 Nov 2022 | CNY | 8.42 | 8.42 | 8.12 | 8.15 | 8.15 | -0.24 (-2.86%) | 14,723,356 |
24 Nov 2022 | CNY | 8.68 | 8.73 | 8.36 | 8.39 | 8.39 | -0.46 (-5.20%) | 24,325,524 |