Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 7.81 | 7.81 | 7.67 | 7.68 | 7.68 | -0.1 (-1.29%) | 4,286,200 |
5 Jan 2023 | CNY | 7.84 | 7.91 | 7.72 | 7.78 | 7.78 | -0.03 (-0.38%) | 5,262,588 |
4 Jan 2023 | CNY | 7.6 | 7.83 | 7.6 | 7.81 | 7.81 | +0.18 (+2.36%) | 7,121,808 |
3 Jan 2023 | CNY | 7.39 | 7.76 | 7.38 | 7.63 | 7.63 | +0.25 (+3.39%) | 7,980,600 |
30 Dec 2022 | CNY | 7.08 | 7.4 | 7.03 | 7.38 | 7.38 | +0.33 (+4.68%) | 6,066,400 |
29 Dec 2022 | CNY | 7.16 | 7.22 | 7.04 | 7.05 | 7.05 | -0.06 (-0.84%) | 3,287,201 |
28 Dec 2022 | CNY | 7.27 | 7.27 | 7.11 | 7.11 | 7.11 | -0.17 (-2.34%) | 2,989,701 |
27 Dec 2022 | CNY | 7.27 | 7.31 | 7.15 | 7.28 | 7.28 | +0.02 (+0.28%) | 3,283,700 |
26 Dec 2022 | CNY | 7.18 | 7.27 | 7.17 | 7.26 | 7.26 | +0.07 (+0.97%) | 2,445,003 |
23 Dec 2022 | CNY | 7.16 | 7.24 | 7.09 | 7.19 | 7.19 | -0.02 (-0.28%) | 2,906,600 |
22 Dec 2022 | CNY | 7.6 | 7.61 | 7.16 | 7.21 | 7.21 | -0.32 (-4.25%) | 5,379,400 |
21 Dec 2022 | CNY | 7.71 | 7.72 | 7.43 | 7.53 | 7.53 | -0.21 (-2.71%) | 6,933,200 |
20 Dec 2022 | CNY | 7.43 | 7.89 | 7.34 | 7.74 | 7.74 | +0.41 (+5.59%) | 11,586,567 |
19 Dec 2022 | CNY | 7.55 | 7.55 | 7.29 | 7.33 | 7.33 | -0.18 (-2.40%) | 4,356,396 |
16 Dec 2022 | CNY | 7.66 | 7.66 | 7.47 | 7.51 | 7.51 | -0.14 (-1.83%) | 3,682,000 |
15 Dec 2022 | CNY | 7.67 | 7.75 | 7.64 | 7.65 | 7.65 | -0.05 (-0.65%) | 3,059,480 |
14 Dec 2022 | CNY | 7.8 | 7.82 | 7.65 | 7.7 | 7.7 | -0.13 (-1.66%) | 4,437,700 |
13 Dec 2022 | CNY | 7.65 | 7.9 | 7.65 | 7.83 | 7.83 | +0.13 (+1.69%) | 6,948,500 |
12 Dec 2022 | CNY | 7.64 | 7.97 | 7.63 | 7.7 | 7.7 | 0.0 (0.0%) | 5,609,142 |
9 Dec 2022 | CNY | 7.65 | 7.71 | 7.6 | 7.7 | 7.7 | +0.08 (+1.05%) | 4,139,900 |
8 Dec 2022 | CNY | 7.75 | 7.78 | 7.59 | 7.62 | 7.62 | -0.15 (-1.93%) | 6,550,874 |
7 Dec 2022 | CNY | 7.74 | 7.77 | 7.66 | 7.77 | 7.77 | +0.06 (+0.78%) | 4,488,300 |
6 Dec 2022 | CNY | 7.82 | 7.85 | 7.68 | 7.71 | 7.71 | -0.12 (-1.53%) | 5,973,438 |
5 Dec 2022 | CNY | 7.77 | 7.85 | 7.74 | 7.83 | 7.83 | +0.07 (+0.90%) | 8,522,584 |
2 Dec 2022 | CNY | 7.73 | 7.78 | 7.64 | 7.76 | 7.76 | +0.07 (+0.91%) | 9,241,001 |
1 Dec 2022 | CNY | 7.75 | 7.76 | 7.66 | 7.69 | 7.69 | -0.04 (-0.52%) | 6,915,677 |
30 Nov 2022 | CNY | 7.83 | 7.86 | 7.67 | 7.73 | 7.73 | -0.1 (-1.28%) | 8,617,312 |
29 Nov 2022 | CNY | 7.9 | 8 | 7.76 | 7.83 | 7.83 | -0.15 (-1.88%) | 13,725,465 |
28 Nov 2022 | CNY | 7.6 | 8.28 | 7.58 | 7.98 | 7.98 | +0.45 (+5.98%) | 21,046,002 |
25 Nov 2022 | CNY | 7.54 | 7.62 | 7.48 | 7.53 | 7.53 | -0.01 (-0.13%) | 2,798,600 |