Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 8.03 | 8.12 | 7.92 | 8.03 | 8.03 | +0.01 (+0.12%) | 19,086,913 |
3 Jan 2023 | CNY | 7.75 | 8.08 | 7.75 | 8.02 | 8.02 | +0.23 (+2.95%) | 25,114,498 |
30 Dec 2022 | CNY | 7.61 | 7.9 | 7.56 | 7.79 | 7.79 | +0.18 (+2.37%) | 18,795,957 |
29 Dec 2022 | CNY | 7.79 | 7.81 | 7.55 | 7.61 | 7.61 | -0.32 (-4.04%) | 18,087,807 |
28 Dec 2022 | CNY | 7.63 | 8.13 | 7.63 | 7.93 | 7.93 | +0.27 (+3.52%) | 29,822,952 |
27 Dec 2022 | CNY | 7.65 | 7.72 | 7.53 | 7.66 | 7.66 | -0.03 (-0.39%) | 10,545,142 |
26 Dec 2022 | CNY | 7.55 | 7.73 | 7.45 | 7.69 | 7.69 | +0.01 (+0.13%) | 13,184,859 |
23 Dec 2022 | CNY | 7.45 | 7.84 | 7.28 | 7.68 | 7.68 | +0.09 (+1.19%) | 19,895,376 |
22 Dec 2022 | CNY | 8.06 | 8.1 | 7.52 | 7.59 | 7.59 | -0.47 (-5.83%) | 21,720,373 |
21 Dec 2022 | CNY | 8.15 | 8.15 | 7.94 | 8.06 | 8.06 | -0.09 (-1.10%) | 22,626,830 |
20 Dec 2022 | CNY | 7.7 | 8.55 | 7.33 | 8.15 | 8.15 | +0.34 (+4.35%) | 38,182,090 |
19 Dec 2022 | CNY | 8.05 | 8.1 | 7.72 | 7.81 | 7.81 | -0.2 (-2.50%) | 22,048,244 |
16 Dec 2022 | CNY | 7.79 | 8.36 | 7.77 | 8.01 | 8.01 | +0.4 (+5.26%) | 40,415,551 |
15 Dec 2022 | CNY | 7.51 | 7.61 | 7.42 | 7.61 | 7.61 | +0.05 (+0.66%) | 8,649,815 |
14 Dec 2022 | CNY | 7.76 | 7.77 | 7.56 | 7.56 | 7.56 | -0.24 (-3.08%) | 11,055,616 |
13 Dec 2022 | CNY | 7.6 | 7.83 | 7.58 | 7.8 | 7.8 | +0.21 (+2.77%) | 19,209,972 |
12 Dec 2022 | CNY | 7.53 | 7.59 | 7.37 | 7.59 | 7.59 | +0.06 (+0.80%) | 10,185,585 |
9 Dec 2022 | CNY | 7.48 | 7.56 | 7.43 | 7.53 | 7.53 | +0.02 (+0.27%) | 7,690,701 |
8 Dec 2022 | CNY | 7.62 | 7.69 | 7.48 | 7.51 | 7.51 | -0.11 (-1.44%) | 12,760,886 |
7 Dec 2022 | CNY | 7.55 | 7.7 | 7.53 | 7.62 | 7.62 | -0.03 (-0.39%) | 10,948,512 |
6 Dec 2022 | CNY | 8.08 | 8.08 | 7.62 | 7.65 | 7.65 | -0.46 (-5.67%) | 25,489,862 |
5 Dec 2022 | CNY | 8.06 | 8.15 | 8.01 | 8.11 | 8.11 | 0.0 (0.0%) | 17,011,104 |
2 Dec 2022 | CNY | 7.96 | 8.11 | 7.85 | 8.11 | 8.11 | +0.13 (+1.63%) | 18,712,902 |
1 Dec 2022 | CNY | 8.12 | 8.16 | 7.96 | 7.98 | 7.98 | -0.12 (-1.48%) | 20,636,556 |
30 Nov 2022 | CNY | 8.06 | 8.33 | 8.01 | 8.1 | 8.1 | +0.14 (+1.76%) | 29,266,853 |
29 Nov 2022 | CNY | 7.99 | 8.01 | 7.76 | 7.96 | 7.96 | +0.02 (+0.25%) | 19,195,685 |
28 Nov 2022 | CNY | 7.74 | 7.98 | 7.65 | 7.94 | 7.94 | 0.0 (0.0%) | 18,561,555 |
25 Nov 2022 | CNY | 8.13 | 8.19 | 7.9 | 7.94 | 7.94 | -0.31 (-3.76%) | 27,698,837 |
24 Nov 2022 | CNY | 8.35 | 8.8 | 8.2 | 8.25 | 8.25 | -0.36 (-4.18%) | 42,149,783 |
23 Nov 2022 | CNY | 8.08 | 9.01 | 7.75 | 8.61 | 8.61 | +0.42 (+5.13%) | 56,107,409 |