Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 7.09 | 7.1 | 6.82 | 6.97 | 6.97 | -0.01 (-0.14%) | 7,181,798 |
26 Dec 2022 | CNY | 6.85 | 7.1 | 6.82 | 6.98 | 6.98 | +0.18 (+2.65%) | 9,030,857 |
23 Dec 2022 | CNY | 6.95 | 6.95 | 6.74 | 6.8 | 6.8 | -0.11 (-1.59%) | 8,182,299 |
22 Dec 2022 | CNY | 7.17 | 7.21 | 6.88 | 6.91 | 6.91 | -0.26 (-3.63%) | 10,522,600 |
21 Dec 2022 | CNY | 7.2 | 7.24 | 7.09 | 7.17 | 7.17 | -0.03 (-0.42%) | 6,799,700 |
20 Dec 2022 | CNY | 7.3 | 7.3 | 7.14 | 7.2 | 7.2 | -0.05 (-0.69%) | 7,563,007 |
19 Dec 2022 | CNY | 7.5 | 7.5 | 7.21 | 7.25 | 7.25 | -0.21 (-2.82%) | 10,291,303 |
16 Dec 2022 | CNY | 7.59 | 7.62 | 7.42 | 7.46 | 7.46 | -0.16 (-2.10%) | 8,927,300 |
15 Dec 2022 | CNY | 7.66 | 7.69 | 7.5 | 7.62 | 7.62 | -0.04 (-0.52%) | 8,169,700 |
14 Dec 2022 | CNY | 7.71 | 7.78 | 7.63 | 7.66 | 7.66 | -0.06 (-0.78%) | 5,068,500 |
13 Dec 2022 | CNY | 7.88 | 7.88 | 7.69 | 7.72 | 7.72 | -0.11 (-1.40%) | 8,771,800 |
12 Dec 2022 | CNY | 8.2 | 8.27 | 7.82 | 7.83 | 7.83 | -0.44 (-5.32%) | 16,440,479 |
9 Dec 2022 | CNY | 8.3 | 8.44 | 8.21 | 8.27 | 8.27 | -0.05 (-0.60%) | 5,904,707 |
8 Dec 2022 | CNY | 8.43 | 8.52 | 8.3 | 8.32 | 8.32 | -0.17 (-2.00%) | 7,051,900 |
7 Dec 2022 | CNY | 8.49 | 8.62 | 8.38 | 8.49 | 8.49 | 0.0 (0.0%) | 6,287,077 |
6 Dec 2022 | CNY | 8.46 | 8.52 | 8.31 | 8.49 | 8.49 | +0.01 (+0.12%) | 4,858,908 |
5 Dec 2022 | CNY | 8.52 | 8.6 | 8.35 | 8.48 | 8.48 | -0.02 (-0.24%) | 6,492,600 |
2 Dec 2022 | CNY | 8.65 | 8.68 | 8.45 | 8.5 | 8.5 | -0.14 (-1.62%) | 5,312,631 |
1 Dec 2022 | CNY | 8.63 | 8.7 | 8.59 | 8.64 | 8.64 | +0.06 (+0.70%) | 4,780,100 |
30 Nov 2022 | CNY | 8.7 | 8.74 | 8.55 | 8.58 | 8.58 | -0.12 (-1.38%) | 4,429,500 |
29 Nov 2022 | CNY | 8.54 | 8.75 | 8.45 | 8.7 | 8.7 | +0.21 (+2.47%) | 7,006,366 |
28 Nov 2022 | CNY | 8.46 | 8.56 | 8.3 | 8.49 | 8.49 | -0.09 (-1.05%) | 5,397,929 |
25 Nov 2022 | CNY | 8.62 | 8.71 | 8.46 | 8.58 | 8.58 | -0.04 (-0.46%) | 6,236,528 |
24 Nov 2022 | CNY | 8.69 | 8.7 | 8.49 | 8.62 | 8.62 | -0.04 (-0.46%) | 5,053,365 |
23 Nov 2022 | CNY | 8.65 | 8.68 | 8.33 | 8.66 | 8.66 | +0.03 (+0.35%) | 7,610,700 |
22 Nov 2022 | CNY | 8.67 | 8.91 | 8.55 | 8.63 | 8.63 | -0.03 (-0.35%) | 8,257,300 |
21 Nov 2022 | CNY | 8.55 | 8.72 | 8.46 | 8.66 | 8.66 | +0.04 (+0.46%) | 7,600,800 |
18 Nov 2022 | CNY | 8.85 | 8.88 | 8.61 | 8.62 | 8.62 | -0.21 (-2.38%) | 10,538,207 |
17 Nov 2022 | CNY | 8.96 | 9.23 | 8.77 | 8.83 | 8.83 | -0.08 (-0.90%) | 17,153,772 |
16 Nov 2022 | CNY | 8.87 | 9.05 | 8.69 | 8.91 | 8.91 | +0.21 (+2.41%) | 33,892,886 |