Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.49 | 7.5 | 7.39 | 7.49 | 7.49 | 0.0 (0.0%) | 1,388,220 |
4 Jan 2023 | CNY | 7.43 | 7.54 | 7.33 | 7.49 | 7.49 | +0.13 (+1.77%) | 1,517,267 |
3 Jan 2023 | CNY | 7.26 | 7.4 | 7.21 | 7.36 | 7.36 | +0.13 (+1.80%) | 2,028,912 |
30 Dec 2022 | CNY | 7.12 | 7.25 | 7.06 | 7.23 | 7.23 | +0.11 (+1.54%) | 1,270,233 |
29 Dec 2022 | CNY | 7.17 | 7.21 | 7.11 | 7.12 | 7.12 | -0.07 (-0.97%) | 1,098,705 |
28 Dec 2022 | CNY | 7.34 | 7.35 | 7.17 | 7.19 | 7.19 | -0.17 (-2.31%) | 1,588,000 |
27 Dec 2022 | CNY | 7.38 | 7.42 | 7.25 | 7.36 | 7.36 | +0.02 (+0.27%) | 1,177,200 |
26 Dec 2022 | CNY | 7.29 | 7.43 | 7.29 | 7.34 | 7.34 | +0.05 (+0.69%) | 1,389,300 |
23 Dec 2022 | CNY | 7.3 | 7.42 | 7.2 | 7.29 | 7.29 | -0.03 (-0.41%) | 1,771,633 |
22 Dec 2022 | CNY | 7.49 | 7.57 | 7.28 | 7.32 | 7.32 | -0.09 (-1.21%) | 1,847,600 |
21 Dec 2022 | CNY | 7.41 | 7.52 | 7.36 | 7.41 | 7.41 | -0.01 (-0.13%) | 1,099,600 |
20 Dec 2022 | CNY | 7.45 | 7.54 | 7.34 | 7.42 | 7.42 | -0.09 (-1.20%) | 1,546,500 |
19 Dec 2022 | CNY | 7.78 | 7.78 | 7.46 | 7.51 | 7.51 | -0.29 (-3.72%) | 2,472,200 |
16 Dec 2022 | CNY | 7.7 | 7.84 | 7.59 | 7.8 | 7.8 | +0.13 (+1.69%) | 2,908,438 |
15 Dec 2022 | CNY | 7.62 | 7.72 | 7.58 | 7.67 | 7.67 | +0.01 (+0.13%) | 1,203,700 |
14 Dec 2022 | CNY | 7.72 | 7.77 | 7.6 | 7.66 | 7.66 | -0.04 (-0.52%) | 1,345,401 |
13 Dec 2022 | CNY | 7.63 | 7.76 | 7.62 | 7.7 | 7.7 | +0.09 (+1.18%) | 1,604,500 |
12 Dec 2022 | CNY | 7.83 | 7.84 | 7.61 | 7.61 | 7.61 | -0.22 (-2.81%) | 2,311,111 |
9 Dec 2022 | CNY | 7.85 | 7.91 | 7.78 | 7.83 | 7.83 | -0.02 (-0.25%) | 1,039,911 |
8 Dec 2022 | CNY | 7.88 | 7.92 | 7.79 | 7.85 | 7.85 | -0.03 (-0.38%) | 1,567,370 |
7 Dec 2022 | CNY | 7.84 | 7.89 | 7.77 | 7.88 | 7.88 | +0.02 (+0.25%) | 1,471,669 |
6 Dec 2022 | CNY | 7.9 | 7.91 | 7.8 | 7.86 | 7.86 | -0.07 (-0.88%) | 1,600,301 |
5 Dec 2022 | CNY | 7.82 | 7.94 | 7.8 | 7.93 | 7.93 | +0.16 (+2.06%) | 1,863,900 |
2 Dec 2022 | CNY | 7.75 | 7.82 | 7.72 | 7.77 | 7.77 | +0.04 (+0.52%) | 1,618,233 |
1 Dec 2022 | CNY | 7.74 | 7.82 | 7.68 | 7.73 | 7.73 | -0.01 (-0.13%) | 1,335,600 |
30 Nov 2022 | CNY | 7.74 | 7.8 | 7.69 | 7.74 | 7.74 | -0.01 (-0.13%) | 1,790,200 |
29 Nov 2022 | CNY | 7.65 | 7.77 | 7.63 | 7.75 | 7.75 | +0.12 (+1.57%) | 2,316,401 |
28 Nov 2022 | CNY | 7.59 | 7.67 | 7.46 | 7.63 | 7.63 | +0.01 (+0.13%) | 2,067,798 |
25 Nov 2022 | CNY | 7.58 | 7.67 | 7.55 | 7.62 | 7.62 | +0.01 (+0.13%) | 1,276,000 |
24 Nov 2022 | CNY | 7.62 | 7.72 | 7.5 | 7.61 | 7.61 | +0.06 (+0.79%) | 1,916,600 |