Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2023 | CNY | 8.57 | 8.69 | 8.54 | 8.66 | 8.66 | +0.12 (+1.41%) | 3,166,325 |
30 Dec 2022 | CNY | 8.56 | 8.6 | 8.46 | 8.54 | 8.54 | +0.07 (+0.83%) | 1,781,500 |
29 Dec 2022 | CNY | 8.65 | 8.67 | 8.45 | 8.47 | 8.47 | -0.16 (-1.85%) | 3,326,853 |
28 Dec 2022 | CNY | 8.67 | 8.72 | 8.59 | 8.63 | 8.63 | -0.06 (-0.69%) | 2,573,536 |
27 Dec 2022 | CNY | 8.63 | 8.76 | 8.61 | 8.69 | 8.69 | +0.1 (+1.16%) | 2,748,343 |
26 Dec 2022 | CNY | 8.66 | 8.71 | 8.55 | 8.59 | 8.59 | -0.07 (-0.81%) | 3,517,386 |
23 Dec 2022 | CNY | 8.71 | 8.84 | 8.59 | 8.66 | 8.66 | -0.09 (-1.03%) | 3,283,500 |
22 Dec 2022 | CNY | 8.96 | 9.14 | 8.71 | 8.75 | 8.75 | -0.12 (-1.35%) | 5,320,736 |
21 Dec 2022 | CNY | 8.72 | 8.91 | 8.64 | 8.87 | 8.87 | +0.18 (+2.07%) | 5,293,869 |
20 Dec 2022 | CNY | 8.81 | 8.82 | 8.61 | 8.69 | 8.69 | -0.09 (-1.03%) | 4,421,598 |
19 Dec 2022 | CNY | 9.15 | 9.2 | 8.74 | 8.78 | 8.78 | -0.38 (-4.15%) | 9,574,657 |
16 Dec 2022 | CNY | 8.83 | 9.38 | 8.82 | 9.16 | 9.16 | +0.31 (+3.50%) | 14,047,254 |
15 Dec 2022 | CNY | 9.01 | 9.06 | 8.83 | 8.85 | 8.85 | -0.17 (-1.88%) | 5,453,476 |
14 Dec 2022 | CNY | 9.09 | 9.26 | 9 | 9.02 | 9.02 | -0.09 (-0.99%) | 3,308,367 |
13 Dec 2022 | CNY | 9.01 | 9.22 | 8.95 | 9.11 | 9.11 | +0.09 (+1.00%) | 3,592,765 |
12 Dec 2022 | CNY | 9.28 | 9.28 | 9.01 | 9.02 | 9.02 | -0.26 (-2.80%) | 8,165,352 |
9 Dec 2022 | CNY | 9.04 | 9.33 | 9.02 | 9.28 | 9.28 | +0.27 (+3.00%) | 15,523,130 |
8 Dec 2022 | CNY | 8.93 | 9.04 | 8.88 | 9.01 | 9.01 | +0.08 (+0.90%) | 4,463,529 |
7 Dec 2022 | CNY | 8.96 | 9.04 | 8.89 | 8.93 | 8.93 | -0.05 (-0.56%) | 4,203,362 |
6 Dec 2022 | CNY | 9.08 | 9.11 | 8.97 | 8.98 | 8.98 | -0.15 (-1.64%) | 4,730,569 |
5 Dec 2022 | CNY | 8.84 | 9.17 | 8.84 | 9.13 | 9.13 | +0.31 (+3.51%) | 7,647,293 |
2 Dec 2022 | CNY | 8.89 | 8.9 | 8.77 | 8.82 | 8.82 | -0.07 (-0.79%) | 3,379,090 |
1 Dec 2022 | CNY | 8.95 | 9.04 | 8.87 | 8.89 | 8.89 | 0.0 (0.0%) | 4,516,842 |
30 Nov 2022 | CNY | 9.05 | 9.09 | 8.88 | 8.89 | 8.89 | -0.14 (-1.55%) | 5,952,473 |
29 Nov 2022 | CNY | 8.89 | 9.07 | 8.84 | 9.03 | 9.03 | +0.3 (+3.44%) | 8,256,968 |
28 Nov 2022 | CNY | 8.67 | 8.83 | 8.57 | 8.73 | 8.73 | -0.09 (-1.02%) | 5,050,057 |
25 Nov 2022 | CNY | 8.67 | 8.82 | 8.62 | 8.82 | 8.82 | +0.16 (+1.85%) | 5,750,664 |
24 Nov 2022 | CNY | 8.69 | 8.73 | 8.65 | 8.66 | 8.66 | +0.02 (+0.23%) | 3,720,430 |
23 Nov 2022 | CNY | 8.59 | 8.71 | 8.57 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,739,550 |
22 Nov 2022 | CNY | 8.6 | 8.76 | 8.57 | 8.63 | 8.63 | 0.0 (0.0%) | 3,316,095 |