Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 7.72 | 7.78 | 7.62 | 7.74 | 7.74 | +0.01 (+0.13%) | 2,171,200 |
4 Jan 2023 | CNY | 7.67 | 7.8 | 7.67 | 7.73 | 7.73 | +0.06 (+0.78%) | 2,924,341 |
3 Jan 2023 | CNY | 7.47 | 7.68 | 7.45 | 7.67 | 7.67 | +0.21 (+2.82%) | 3,196,203 |
30 Dec 2022 | CNY | 7.34 | 7.71 | 7.34 | 7.46 | 7.46 | +0.11 (+1.50%) | 2,610,041 |
29 Dec 2022 | CNY | 7.31 | 7.39 | 7.25 | 7.35 | 7.35 | +0.01 (+0.14%) | 1,997,241 |
28 Dec 2022 | CNY | 7.61 | 7.61 | 7.34 | 7.34 | 7.34 | -0.28 (-3.67%) | 3,267,041 |
27 Dec 2022 | CNY | 7.51 | 7.62 | 7.45 | 7.62 | 7.62 | +0.14 (+1.87%) | 2,243,140 |
26 Dec 2022 | CNY | 7.55 | 7.58 | 7.45 | 7.48 | 7.48 | +0.05 (+0.67%) | 2,689,500 |
23 Dec 2022 | CNY | 7.75 | 7.75 | 7.37 | 7.43 | 7.43 | -0.35 (-4.50%) | 3,807,900 |
22 Dec 2022 | CNY | 7.96 | 8.07 | 7.72 | 7.78 | 7.78 | -0.29 (-3.59%) | 2,651,200 |
21 Dec 2022 | CNY | 8.11 | 8.19 | 7.91 | 8.07 | 8.07 | -0.09 (-1.10%) | 2,473,200 |
20 Dec 2022 | CNY | 7.87 | 8.24 | 7.83 | 8.16 | 8.16 | +0.31 (+3.95%) | 4,053,530 |
19 Dec 2022 | CNY | 8.03 | 8.1 | 7.8 | 7.85 | 7.85 | -0.18 (-2.24%) | 2,124,161 |
16 Dec 2022 | CNY | 8.15 | 8.16 | 8.02 | 8.03 | 8.03 | -0.14 (-1.71%) | 1,912,045 |
15 Dec 2022 | CNY | 8.11 | 8.19 | 8.08 | 8.17 | 8.17 | +0.02 (+0.25%) | 1,481,696 |
14 Dec 2022 | CNY | 8.15 | 8.25 | 8.12 | 8.15 | 8.15 | -0.03 (-0.37%) | 1,846,900 |
13 Dec 2022 | CNY | 8.14 | 8.21 | 8.14 | 8.18 | 8.18 | 0.0 (0.0%) | 2,125,996 |
12 Dec 2022 | CNY | 8.25 | 8.26 | 8.14 | 8.18 | 8.18 | -0.03 (-0.37%) | 2,380,017 |
9 Dec 2022 | CNY | 8.32 | 8.36 | 8.19 | 8.21 | 8.21 | -0.13 (-1.56%) | 3,821,262 |
8 Dec 2022 | CNY | 8.5 | 8.55 | 8.28 | 8.34 | 8.34 | -0.3 (-3.47%) | 5,586,410 |
7 Dec 2022 | CNY | 8.49 | 8.96 | 8.4 | 8.64 | 8.64 | +0.22 (+2.61%) | 9,082,366 |
6 Dec 2022 | CNY | 8.52 | 8.56 | 8.32 | 8.42 | 8.42 | -0.1 (-1.17%) | 4,218,831 |
5 Dec 2022 | CNY | 8.33 | 8.62 | 8.33 | 8.52 | 8.52 | +0.17 (+2.04%) | 6,001,834 |
2 Dec 2022 | CNY | 8.32 | 8.4 | 8.3 | 8.35 | 8.35 | +0.03 (+0.36%) | 2,655,939 |
1 Dec 2022 | CNY | 8.31 | 8.36 | 8.28 | 8.32 | 8.32 | +0.05 (+0.60%) | 2,756,474 |
30 Nov 2022 | CNY | 8.3 | 8.34 | 8.22 | 8.27 | 8.27 | +0.02 (+0.24%) | 2,457,200 |
29 Nov 2022 | CNY | 8.11 | 8.28 | 8.11 | 8.25 | 8.25 | +0.15 (+1.85%) | 3,002,339 |
28 Nov 2022 | CNY | 8.15 | 8.18 | 8.02 | 8.1 | 8.1 | -0.1 (-1.22%) | 2,380,045 |
25 Nov 2022 | CNY | 8.22 | 8.29 | 8.18 | 8.2 | 8.2 | -0.07 (-0.85%) | 2,310,600 |
24 Nov 2022 | CNY | 8.24 | 8.38 | 8.21 | 8.27 | 8.27 | +0.02 (+0.24%) | 2,662,407 |