Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.58 | 7.61 | 7.54 | 7.6 | 7.6 | +0.01 (+0.13%) | 4,412,811 |
4 Jan 2023 | CNY | 7.57 | 7.64 | 7.51 | 7.59 | 7.59 | +0.02 (+0.26%) | 4,700,190 |
3 Jan 2023 | CNY | 7.4 | 7.58 | 7.39 | 7.57 | 7.57 | +0.11 (+1.47%) | 6,930,912 |
30 Dec 2022 | CNY | 7.42 | 7.47 | 7.37 | 7.46 | 7.46 | +0.06 (+0.81%) | 3,613,700 |
29 Dec 2022 | CNY | 7.5 | 7.54 | 7.4 | 7.4 | 7.4 | -0.14 (-1.86%) | 3,887,235 |
28 Dec 2022 | CNY | 7.56 | 7.63 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 4,918,802 |
27 Dec 2022 | CNY | 7.59 | 7.64 | 7.5 | 7.63 | 7.63 | +0.06 (+0.79%) | 4,608,030 |
26 Dec 2022 | CNY | 7.39 | 7.62 | 7.39 | 7.57 | 7.57 | +0.15 (+2.02%) | 4,942,690 |
23 Dec 2022 | CNY | 7.59 | 7.66 | 7.39 | 7.42 | 7.42 | -0.14 (-1.85%) | 7,302,830 |
22 Dec 2022 | CNY | 7.91 | 7.94 | 7.54 | 7.56 | 7.56 | -0.3 (-3.82%) | 8,442,150 |
21 Dec 2022 | CNY | 7.88 | 7.96 | 7.76 | 7.86 | 7.86 | -0.03 (-0.38%) | 6,649,560 |
20 Dec 2022 | CNY | 7.75 | 7.92 | 7.74 | 7.89 | 7.89 | +0.1 (+1.28%) | 5,933,700 |
19 Dec 2022 | CNY | 8.11 | 8.11 | 7.73 | 7.79 | 7.79 | -0.28 (-3.47%) | 9,194,425 |
16 Dec 2022 | CNY | 8.17 | 8.21 | 8.04 | 8.07 | 8.07 | -0.08 (-0.98%) | 10,930,680 |
15 Dec 2022 | CNY | 7.75 | 8.35 | 7.7 | 8.15 | 8.15 | +0.41 (+5.30%) | 18,509,762 |
14 Dec 2022 | CNY | 7.81 | 7.84 | 7.72 | 7.74 | 7.74 | -0.07 (-0.90%) | 4,324,901 |
13 Dec 2022 | CNY | 7.86 | 7.89 | 7.78 | 7.81 | 7.81 | -0.05 (-0.64%) | 4,253,200 |
12 Dec 2022 | CNY | 7.94 | 7.98 | 7.83 | 7.86 | 7.86 | -0.12 (-1.50%) | 6,275,670 |
9 Dec 2022 | CNY | 8.04 | 8.05 | 7.92 | 7.98 | 7.98 | -0.06 (-0.75%) | 7,261,292 |
8 Dec 2022 | CNY | 7.91 | 8.1 | 7.89 | 8.04 | 8.04 | +0.18 (+2.29%) | 11,801,580 |
7 Dec 2022 | CNY | 7.82 | 7.92 | 7.82 | 7.86 | 7.86 | 0.0 (0.0%) | 4,740,260 |
6 Dec 2022 | CNY | 7.91 | 7.92 | 7.8 | 7.86 | 7.86 | -0.05 (-0.63%) | 6,963,490 |
5 Dec 2022 | CNY | 7.88 | 7.91 | 7.83 | 7.91 | 7.91 | +0.03 (+0.38%) | 5,878,114 |
2 Dec 2022 | CNY | 7.73 | 7.88 | 7.71 | 7.88 | 7.88 | +0.14 (+1.81%) | 6,928,000 |
1 Dec 2022 | CNY | 7.76 | 7.82 | 7.72 | 7.74 | 7.74 | +0.03 (+0.39%) | 4,427,073 |
30 Nov 2022 | CNY | 7.7 | 7.79 | 7.62 | 7.71 | 7.71 | +0.02 (+0.26%) | 6,242,485 |
29 Nov 2022 | CNY | 7.58 | 7.72 | 7.58 | 7.69 | 7.69 | +0.1 (+1.32%) | 4,568,561 |
28 Nov 2022 | CNY | 7.61 | 7.67 | 7.5 | 7.59 | 7.59 | -0.09 (-1.17%) | 4,964,900 |
25 Nov 2022 | CNY | 7.79 | 7.79 | 7.66 | 7.68 | 7.68 | -0.12 (-1.54%) | 5,763,325 |
24 Nov 2022 | CNY | 7.7 | 7.85 | 7.7 | 7.8 | 7.8 | +0.1 (+1.30%) | 5,924,363 |