Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 7.01 | 7.09 | 6.91 | 7.04 | 7.04 | +0.03 (+0.43%) | 529,046 |
23 Dec 2022 | CNY | 7.14 | 7.14 | 6.98 | 7.01 | 7.01 | -0.07 (-0.99%) | 705,191 |
22 Dec 2022 | CNY | 7.23 | 7.26 | 7.07 | 7.08 | 7.08 | -0.15 (-2.07%) | 560,932 |
21 Dec 2022 | CNY | 7.25 | 7.28 | 7.18 | 7.23 | 7.23 | -0.02 (-0.28%) | 376,377 |
20 Dec 2022 | CNY | 7.25 | 7.31 | 7.17 | 7.25 | 7.25 | 0.0 (0.0%) | 387,486 |
19 Dec 2022 | CNY | 7.39 | 7.41 | 7.22 | 7.25 | 7.25 | -0.16 (-2.16%) | 554,873 |
16 Dec 2022 | CNY | 7.56 | 7.56 | 7.38 | 7.41 | 7.41 | -0.11 (-1.46%) | 713,090 |
15 Dec 2022 | CNY | 7.52 | 7.56 | 7.49 | 7.52 | 7.52 | +0.02 (+0.27%) | 385,265 |
14 Dec 2022 | CNY | 7.5 | 7.56 | 7.47 | 7.5 | 7.5 | 0.0 (0.0%) | 292,237 |
13 Dec 2022 | CNY | 7.52 | 7.53 | 7.45 | 7.5 | 7.5 | +0.05 (+0.67%) | 383,201 |
12 Dec 2022 | CNY | 7.47 | 7.57 | 7.45 | 7.45 | 7.45 | -0.05 (-0.67%) | 504,464 |
9 Dec 2022 | CNY | 7.56 | 7.64 | 7.5 | 7.5 | 7.5 | -0.06 (-0.79%) | 390,377 |
8 Dec 2022 | CNY | 7.53 | 7.66 | 7.53 | 7.56 | 7.56 | +0.02 (+0.27%) | 590,620 |
7 Dec 2022 | CNY | 7.54 | 7.57 | 7.5 | 7.54 | 7.54 | +0.01 (+0.13%) | 294,642 |
6 Dec 2022 | CNY | 7.55 | 7.58 | 7.5 | 7.53 | 7.53 | -0.03 (-0.40%) | 490,742 |
5 Dec 2022 | CNY | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | +0.03 (+0.40%) | 585,697 |
2 Dec 2022 | CNY | 7.45 | 7.54 | 7.45 | 7.53 | 7.53 | +0.03 (+0.40%) | 439,109 |
1 Dec 2022 | CNY | 7.48 | 7.56 | 7.42 | 7.5 | 7.5 | +0.07 (+0.94%) | 708,378 |
30 Nov 2022 | CNY | 7.38 | 7.5 | 7.36 | 7.43 | 7.43 | +0.05 (+0.68%) | 462,469 |
29 Nov 2022 | CNY | 7.3 | 7.42 | 7.3 | 7.38 | 7.38 | +0.08 (+1.10%) | 465,627 |
28 Nov 2022 | CNY | 7.39 | 7.39 | 7.28 | 7.3 | 7.3 | -0.09 (-1.22%) | 523,767 |
25 Nov 2022 | CNY | 7.42 | 7.44 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 419,110 |
24 Nov 2022 | CNY | 7.41 | 7.46 | 7.39 | 7.4 | 7.4 | -0.01 (-0.13%) | 363,066 |
23 Nov 2022 | CNY | 7.49 | 7.66 | 7.39 | 7.41 | 7.41 | -0.11 (-1.46%) | 879,317 |
22 Nov 2022 | CNY | 7.7 | 7.73 | 7.46 | 7.52 | 7.52 | -0.18 (-2.34%) | 1,801,031 |
21 Nov 2022 | CNY | 7.44 | 7.71 | 7.41 | 7.7 | 7.7 | +0.28 (+3.77%) | 2,274,796 |
18 Nov 2022 | CNY | 7.49 | 7.52 | 7.38 | 7.42 | 7.42 | -0.06 (-0.80%) | 850,670 |
17 Nov 2022 | CNY | 7.38 | 7.52 | 7.37 | 7.48 | 7.48 | +0.1 (+1.36%) | 1,067,599 |
16 Nov 2022 | CNY | 7.55 | 7.55 | 7.38 | 7.38 | 7.38 | -0.11 (-1.47%) | 738,109 |
15 Nov 2022 | CNY | 7.43 | 7.56 | 7.38 | 7.49 | 7.49 | +0.12 (+1.63%) | 1,625,287 |