Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 8.36 | 8.47 | 8.3 | 8.37 | 8.37 | +0.07 (+0.84%) | 8,584,805 |
23 Dec 2022 | CNY | 8.42 | 8.5 | 8.24 | 8.3 | 8.3 | -0.22 (-2.58%) | 13,845,700 |
22 Dec 2022 | CNY | 8.53 | 8.81 | 8.5 | 8.52 | 8.52 | -0.03 (-0.35%) | 18,502,875 |
21 Dec 2022 | CNY | 8.48 | 8.66 | 8.46 | 8.55 | 8.55 | +0.1 (+1.18%) | 12,065,754 |
20 Dec 2022 | CNY | 8.52 | 8.52 | 8.22 | 8.45 | 8.45 | -0.07 (-0.82%) | 9,052,045 |
19 Dec 2022 | CNY | 8.76 | 8.88 | 8.46 | 8.52 | 8.52 | -0.17 (-1.96%) | 17,385,700 |
16 Dec 2022 | CNY | 8.64 | 8.72 | 8.55 | 8.69 | 8.69 | 0.0 (0.0%) | 11,612,542 |
15 Dec 2022 | CNY | 8.69 | 8.79 | 8.67 | 8.69 | 8.69 | 0.0 (0.0%) | 8,681,689 |
14 Dec 2022 | CNY | 8.74 | 8.8 | 8.67 | 8.69 | 8.69 | -0.07 (-0.80%) | 8,956,123 |
13 Dec 2022 | CNY | 8.75 | 8.82 | 8.69 | 8.76 | 8.76 | -0.04 (-0.45%) | 9,683,671 |
12 Dec 2022 | CNY | 8.73 | 8.9 | 8.67 | 8.8 | 8.8 | +0.06 (+0.69%) | 16,686,803 |
9 Dec 2022 | CNY | 8.84 | 8.87 | 8.65 | 8.74 | 8.74 | -0.02 (-0.23%) | 14,099,725 |
8 Dec 2022 | CNY | 8.92 | 8.95 | 8.72 | 8.76 | 8.76 | -0.2 (-2.23%) | 19,104,053 |
7 Dec 2022 | CNY | 8.89 | 9.08 | 8.82 | 8.96 | 8.96 | +0.02 (+0.22%) | 23,180,700 |
6 Dec 2022 | CNY | 8.88 | 9.02 | 8.84 | 8.94 | 8.94 | +0.05 (+0.56%) | 23,554,341 |
5 Dec 2022 | CNY | 8.77 | 8.96 | 8.76 | 8.89 | 8.89 | +0.17 (+1.95%) | 23,978,469 |
2 Dec 2022 | CNY | 8.73 | 8.79 | 8.65 | 8.72 | 8.72 | -0.02 (-0.23%) | 11,410,926 |
1 Dec 2022 | CNY | 8.78 | 8.84 | 8.73 | 8.74 | 8.74 | -0.01 (-0.11%) | 14,783,216 |
30 Nov 2022 | CNY | 8.75 | 8.85 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 17,915,520 |
29 Nov 2022 | CNY | 8.65 | 8.82 | 8.63 | 8.75 | 8.75 | +0.04 (+0.46%) | 21,904,448 |
28 Nov 2022 | CNY | 8.39 | 8.83 | 8.31 | 8.71 | 8.71 | +0.19 (+2.23%) | 25,970,946 |
25 Nov 2022 | CNY | 8.44 | 8.58 | 8.42 | 8.52 | 8.52 | +0.06 (+0.71%) | 10,019,889 |
24 Nov 2022 | CNY | 8.6 | 8.61 | 8.43 | 8.46 | 8.46 | -0.18 (-2.08%) | 16,116,058 |
23 Nov 2022 | CNY | 8.43 | 8.67 | 8.41 | 8.64 | 8.64 | +0.17 (+2.01%) | 23,634,778 |
22 Nov 2022 | CNY | 8.39 | 8.55 | 8.34 | 8.47 | 8.47 | +0.09 (+1.07%) | 17,624,313 |
21 Nov 2022 | CNY | 8.38 | 8.39 | 8.28 | 8.38 | 8.38 | -0.01 (-0.12%) | 7,288,597 |
18 Nov 2022 | CNY | 8.39 | 8.45 | 8.35 | 8.39 | 8.39 | +0.01 (+0.12%) | 10,815,791 |
17 Nov 2022 | CNY | 8.37 | 8.41 | 8.33 | 8.38 | 8.38 | 0.0 (0.0%) | 8,073,594 |
16 Nov 2022 | CNY | 8.38 | 8.42 | 8.34 | 8.38 | 8.38 | 0.0 (0.0%) | 9,388,194 |
15 Nov 2022 | CNY | 8.29 | 8.39 | 8.27 | 8.38 | 8.38 | +0.08 (+0.96%) | 12,735,687 |