Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.74 | 7.81 | 7.72 | 7.81 | 7.81 | +0.04 (+0.51%) | 644,665 |
4 Jan 2023 | CNY | 7.76 | 7.83 | 7.72 | 7.77 | 7.77 | +0.02 (+0.26%) | 773,917 |
3 Jan 2023 | CNY | 7.58 | 7.77 | 7.55 | 7.75 | 7.75 | +0.14 (+1.84%) | 1,283,894 |
30 Dec 2022 | CNY | 7.5 | 7.69 | 7.48 | 7.61 | 7.61 | +0.13 (+1.74%) | 728,616 |
29 Dec 2022 | CNY | 7.55 | 7.6 | 7.47 | 7.48 | 7.48 | -0.07 (-0.93%) | 640,000 |
28 Dec 2022 | CNY | 7.66 | 7.67 | 7.52 | 7.55 | 7.55 | -0.14 (-1.82%) | 811,972 |
27 Dec 2022 | CNY | 7.73 | 7.75 | 7.62 | 7.69 | 7.69 | -0.01 (-0.13%) | 498,845 |
26 Dec 2022 | CNY | 7.65 | 7.73 | 7.59 | 7.7 | 7.7 | +0.09 (+1.18%) | 524,400 |
23 Dec 2022 | CNY | 7.59 | 7.69 | 7.58 | 7.61 | 7.61 | -0.06 (-0.78%) | 513,112 |
22 Dec 2022 | CNY | 7.9 | 7.9 | 7.63 | 7.67 | 7.67 | -0.14 (-1.79%) | 672,201 |
21 Dec 2022 | CNY | 7.89 | 7.89 | 7.77 | 7.81 | 7.81 | -0.05 (-0.64%) | 635,614 |
20 Dec 2022 | CNY | 7.9 | 7.93 | 7.8 | 7.86 | 7.86 | -0.02 (-0.25%) | 680,768 |
19 Dec 2022 | CNY | 8.14 | 8.16 | 7.82 | 7.88 | 7.88 | -0.25 (-3.08%) | 1,210,682 |
16 Dec 2022 | CNY | 8.11 | 8.17 | 8.03 | 8.13 | 8.13 | +0.03 (+0.37%) | 1,032,377 |
15 Dec 2022 | CNY | 8.11 | 8.16 | 8.05 | 8.1 | 8.1 | +0.02 (+0.25%) | 822,800 |
14 Dec 2022 | CNY | 8.04 | 8.13 | 8.03 | 8.08 | 8.08 | +0.03 (+0.37%) | 848,745 |
13 Dec 2022 | CNY | 8.1 | 8.14 | 8.01 | 8.05 | 8.05 | 0.0 (0.0%) | 797,100 |
12 Dec 2022 | CNY | 8.15 | 8.15 | 8.02 | 8.05 | 8.05 | -0.07 (-0.86%) | 874,930 |
9 Dec 2022 | CNY | 8.2 | 8.24 | 8.11 | 8.12 | 8.12 | -0.08 (-0.98%) | 1,009,545 |
8 Dec 2022 | CNY | 8.24 | 8.28 | 8.18 | 8.2 | 8.2 | -0.05 (-0.61%) | 795,544 |
7 Dec 2022 | CNY | 8.35 | 8.36 | 8.22 | 8.25 | 8.25 | -0.11 (-1.32%) | 1,419,300 |
6 Dec 2022 | CNY | 8.29 | 8.37 | 8.22 | 8.36 | 8.36 | +0.07 (+0.84%) | 2,210,502 |
5 Dec 2022 | CNY | 8.24 | 8.32 | 8.19 | 8.29 | 8.29 | +0.08 (+0.97%) | 1,456,740 |
2 Dec 2022 | CNY | 8.13 | 8.23 | 8.1 | 8.21 | 8.21 | +0.06 (+0.74%) | 1,144,640 |
1 Dec 2022 | CNY | 8.18 | 8.25 | 8.12 | 8.15 | 8.15 | +0.03 (+0.37%) | 961,331 |
30 Nov 2022 | CNY | 8.19 | 8.2 | 8.11 | 8.12 | 8.12 | -0.07 (-0.85%) | 816,200 |
29 Nov 2022 | CNY | 7.99 | 8.2 | 7.99 | 8.19 | 8.19 | +0.24 (+3.02%) | 1,542,785 |
28 Nov 2022 | CNY | 8.04 | 8.05 | 7.9 | 7.95 | 7.95 | -0.15 (-1.85%) | 835,708 |
25 Nov 2022 | CNY | 8.13 | 8.15 | 8.06 | 8.1 | 8.1 | -0.04 (-0.49%) | 779,117 |
24 Nov 2022 | CNY | 8.19 | 8.22 | 8.13 | 8.14 | 8.14 | +0.01 (+0.12%) | 941,133 |