Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.73 | 7.73 | 7.65 | 7.7 | 7.7 | 0.0 (0.0%) | 7,673,772 |
4 Jan 2023 | CNY | 7.7 | 7.75 | 7.67 | 7.7 | 7.7 | -0.01 (-0.13%) | 8,092,300 |
3 Jan 2023 | CNY | 7.7 | 7.71 | 7.59 | 7.71 | 7.71 | +0.02 (+0.26%) | 8,785,726 |
30 Dec 2022 | CNY | 7.66 | 7.72 | 7.58 | 7.69 | 7.69 | +0.05 (+0.65%) | 7,415,351 |
29 Dec 2022 | CNY | 7.67 | 7.72 | 7.62 | 7.64 | 7.64 | -0.09 (-1.16%) | 8,265,193 |
28 Dec 2022 | CNY | 7.88 | 7.88 | 7.69 | 7.73 | 7.73 | -0.17 (-2.15%) | 11,750,783 |
27 Dec 2022 | CNY | 7.65 | 7.94 | 7.64 | 7.9 | 7.9 | +0.16 (+2.07%) | 19,852,694 |
26 Dec 2022 | CNY | 7.71 | 7.91 | 7.66 | 7.74 | 7.74 | +0.18 (+2.38%) | 15,138,900 |
23 Dec 2022 | CNY | 7.62 | 7.64 | 7.5 | 7.56 | 7.56 | -0.09 (-1.18%) | 9,023,427 |
22 Dec 2022 | CNY | 7.62 | 7.77 | 7.6 | 7.65 | 7.65 | +0.01 (+0.13%) | 10,956,617 |
21 Dec 2022 | CNY | 7.62 | 7.72 | 7.52 | 7.64 | 7.64 | +0.02 (+0.26%) | 11,679,922 |
20 Dec 2022 | CNY | 7.84 | 7.84 | 7.56 | 7.62 | 7.62 | -0.21 (-2.68%) | 17,290,151 |
19 Dec 2022 | CNY | 8.04 | 8.05 | 7.78 | 7.83 | 7.83 | -0.22 (-2.73%) | 13,908,100 |
16 Dec 2022 | CNY | 8.03 | 8.09 | 7.98 | 8.05 | 8.05 | -0.02 (-0.25%) | 9,866,200 |
15 Dec 2022 | CNY | 8.12 | 8.2 | 8.04 | 8.07 | 8.07 | -0.05 (-0.62%) | 11,184,644 |
14 Dec 2022 | CNY | 8.12 | 8.16 | 8.06 | 8.12 | 8.12 | -0.05 (-0.61%) | 9,864,491 |
13 Dec 2022 | CNY | 8.06 | 8.21 | 8.02 | 8.17 | 8.17 | +0.1 (+1.24%) | 16,938,386 |
12 Dec 2022 | CNY | 8.05 | 8.11 | 7.99 | 8.07 | 8.07 | +0.01 (+0.12%) | 10,672,428 |
9 Dec 2022 | CNY | 8.18 | 8.18 | 7.98 | 8.06 | 8.06 | -0.06 (-0.74%) | 11,607,435 |
8 Dec 2022 | CNY | 8.34 | 8.34 | 8.08 | 8.12 | 8.12 | -0.17 (-2.05%) | 16,797,436 |
7 Dec 2022 | CNY | 8.2 | 8.35 | 8.14 | 8.29 | 8.29 | +0.04 (+0.48%) | 24,290,838 |
6 Dec 2022 | CNY | 8.15 | 8.47 | 8.11 | 8.25 | 8.25 | +0.09 (+1.10%) | 29,423,892 |
5 Dec 2022 | CNY | 8.02 | 8.25 | 8.02 | 8.16 | 8.16 | +0.07 (+0.87%) | 21,935,709 |
2 Dec 2022 | CNY | 8.07 | 8.19 | 8.03 | 8.09 | 8.09 | +0.06 (+0.75%) | 23,035,460 |
1 Dec 2022 | CNY | 7.98 | 8.07 | 7.95 | 8.03 | 8.03 | +0.07 (+0.88%) | 20,041,822 |
30 Nov 2022 | CNY | 7.87 | 8.08 | 7.85 | 7.96 | 7.96 | +0.08 (+1.02%) | 24,044,480 |
29 Nov 2022 | CNY | 7.84 | 7.88 | 7.77 | 7.88 | 7.88 | +0.09 (+1.16%) | 11,604,087 |
28 Nov 2022 | CNY | 7.75 | 7.81 | 7.55 | 7.79 | 7.79 | +0.05 (+0.65%) | 10,502,114 |
25 Nov 2022 | CNY | 7.73 | 7.76 | 7.7 | 7.74 | 7.74 | 0.0 (0.0%) | 5,654,460 |
24 Nov 2022 | CNY | 7.8 | 7.8 | 7.72 | 7.74 | 7.74 | -0.03 (-0.39%) | 5,219,801 |