Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2022 | CNY | 7.25 | 7.3 | 7 | 7.04 | 7.04 | -0.22 (-3.03%) | 5,083,138 |
15 Dec 2022 | CNY | 7.24 | 7.28 | 7.12 | 7.26 | 7.26 | +0.08 (+1.11%) | 4,616,446 |
14 Dec 2022 | CNY | 7.22 | 7.29 | 7.15 | 7.18 | 7.18 | +0.01 (+0.14%) | 3,929,524 |
13 Dec 2022 | CNY | 7.32 | 7.34 | 7.14 | 7.17 | 7.17 | -0.12 (-1.65%) | 4,397,963 |
12 Dec 2022 | CNY | 7.31 | 7.35 | 7.2 | 7.29 | 7.29 | -0.02 (-0.27%) | 4,267,540 |
9 Dec 2022 | CNY | 7.44 | 7.44 | 7.28 | 7.31 | 7.31 | -0.02 (-0.27%) | 5,000,780 |
8 Dec 2022 | CNY | 7.44 | 7.44 | 7.31 | 7.33 | 7.33 | -0.11 (-1.48%) | 3,859,758 |
7 Dec 2022 | CNY | 7.52 | 7.52 | 7.38 | 7.44 | 7.44 | -0.08 (-1.06%) | 5,045,237 |
6 Dec 2022 | CNY | 7.5 | 7.62 | 7.47 | 7.52 | 7.52 | -0.02 (-0.27%) | 6,313,971 |
5 Dec 2022 | CNY | 7.59 | 7.71 | 7.5 | 7.54 | 7.54 | +0.04 (+0.53%) | 7,402,059 |
2 Dec 2022 | CNY | 7.28 | 7.56 | 7.26 | 7.5 | 7.5 | +0.18 (+2.46%) | 9,031,315 |
1 Dec 2022 | CNY | 7.29 | 7.42 | 7.25 | 7.32 | 7.32 | +0.13 (+1.81%) | 7,704,973 |
30 Nov 2022 | CNY | 7.32 | 7.36 | 7.18 | 7.19 | 7.19 | -0.17 (-2.31%) | 8,659,570 |
29 Nov 2022 | CNY | 7.01 | 7.6 | 7 | 7.36 | 7.36 | +0.35 (+4.99%) | 12,497,264 |
28 Nov 2022 | CNY | 7.12 | 7.12 | 7 | 7.01 | 7.01 | -0.15 (-2.09%) | 5,414,131 |
25 Nov 2022 | CNY | 7.3 | 7.34 | 7.15 | 7.16 | 7.16 | -0.14 (-1.92%) | 5,226,896 |
24 Nov 2022 | CNY | 7.41 | 7.51 | 7.3 | 7.3 | 7.3 | -0.09 (-1.22%) | 5,423,182 |
23 Nov 2022 | CNY | 7.66 | 7.66 | 7.3 | 7.39 | 7.39 | -0.22 (-2.89%) | 7,482,248 |
22 Nov 2022 | CNY | 7.8 | 7.89 | 7.58 | 7.61 | 7.61 | -0.17 (-2.19%) | 6,716,264 |
21 Nov 2022 | CNY | 7.81 | 7.88 | 7.58 | 7.78 | 7.78 | -0.07 (-0.89%) | 8,341,532 |
18 Nov 2022 | CNY | 8.1 | 8.16 | 7.83 | 7.85 | 7.85 | -0.23 (-2.85%) | 8,680,298 |
17 Nov 2022 | CNY | 8.04 | 8.12 | 7.88 | 8.08 | 8.08 | +0.06 (+0.75%) | 8,864,201 |
16 Nov 2022 | CNY | 8.02 | 8.17 | 7.96 | 8.02 | 8.02 | 0.0 (0.0%) | 8,839,807 |
15 Nov 2022 | CNY | 7.79 | 8.04 | 7.77 | 8.02 | 8.02 | +0.16 (+2.04%) | 9,070,137 |
14 Nov 2022 | CNY | 7.82 | 8.04 | 7.71 | 7.86 | 7.86 | +0.04 (+0.51%) | 7,892,964 |
11 Nov 2022 | CNY | 8.01 | 8.08 | 7.81 | 7.82 | 7.82 | 0.0 (0.0%) | 12,423,294 |
10 Nov 2022 | CNY | 7.82 | 7.95 | 7.78 | 7.82 | 7.82 | -0.07 (-0.89%) | 7,529,389 |
9 Nov 2022 | CNY | 8.08 | 8.08 | 7.88 | 7.89 | 7.89 | -0.19 (-2.35%) | 7,033,017 |
8 Nov 2022 | CNY | 8.06 | 8.13 | 7.91 | 8.08 | 8.08 | +0.03 (+0.37%) | 9,078,567 |
7 Nov 2022 | CNY | 8.09 | 8.22 | 7.96 | 8.05 | 8.05 | -0.2 (-2.42%) | 15,256,628 |