Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 10.04 | 10.04 | 9.8 | 9.86 | 9.86 | -0.03 (-0.30%) | 1,978,200 |
3 Jan 2023 | CNY | 9.73 | 9.93 | 9.7 | 9.89 | 9.89 | +0.1 (+1.02%) | 2,310,164 |
30 Dec 2022 | CNY | 9.85 | 10.09 | 9.77 | 9.79 | 9.79 | -0.18 (-1.81%) | 3,609,019 |
29 Dec 2022 | CNY | 9.5 | 10.4 | 9.36 | 9.97 | 9.97 | +0.47 (+4.95%) | 5,460,900 |
28 Dec 2022 | CNY | 9.56 | 9.56 | 9.41 | 9.5 | 9.5 | -0.05 (-0.52%) | 1,436,900 |
27 Dec 2022 | CNY | 9.56 | 9.66 | 9.4 | 9.55 | 9.55 | +0.01 (+0.10%) | 1,728,290 |
26 Dec 2022 | CNY | 9.25 | 9.59 | 9.25 | 9.54 | 9.54 | +0.28 (+3.02%) | 1,758,400 |
23 Dec 2022 | CNY | 9.29 | 9.38 | 9.2 | 9.26 | 9.26 | -0.03 (-0.32%) | 1,361,300 |
22 Dec 2022 | CNY | 9.49 | 9.58 | 9.26 | 9.29 | 9.29 | -0.2 (-2.11%) | 2,274,500 |
21 Dec 2022 | CNY | 9.64 | 9.64 | 9.45 | 9.49 | 9.49 | -0.15 (-1.56%) | 1,714,022 |
20 Dec 2022 | CNY | 9.45 | 9.72 | 9.41 | 9.64 | 9.64 | +0.16 (+1.69%) | 2,458,554 |
19 Dec 2022 | CNY | 9.89 | 9.96 | 9.46 | 9.48 | 9.48 | -0.41 (-4.15%) | 4,856,434 |
16 Dec 2022 | CNY | 9.94 | 10.02 | 9.88 | 9.89 | 9.89 | -0.15 (-1.49%) | 2,167,724 |
15 Dec 2022 | CNY | 9.92 | 10.05 | 9.9 | 10.04 | 10.04 | +0.09 (+0.90%) | 2,060,069 |
14 Dec 2022 | CNY | 10.18 | 10.2 | 9.91 | 9.95 | 9.95 | -0.18 (-1.78%) | 3,630,600 |
13 Dec 2022 | CNY | 10.2 | 10.2 | 10.1 | 10.13 | 10.13 | -0.01 (-0.10%) | 1,720,200 |
12 Dec 2022 | CNY | 10.29 | 10.29 | 10.11 | 10.14 | 10.14 | -0.13 (-1.27%) | 2,229,754 |
9 Dec 2022 | CNY | 10.24 | 10.28 | 10.15 | 10.27 | 10.27 | +0.03 (+0.29%) | 2,687,409 |
8 Dec 2022 | CNY | 10.38 | 10.38 | 10.21 | 10.24 | 10.24 | -0.15 (-1.44%) | 3,365,600 |
7 Dec 2022 | CNY | 10.39 | 10.5 | 10.27 | 10.39 | 10.39 | -0.06 (-0.57%) | 3,102,500 |
6 Dec 2022 | CNY | 10.61 | 10.61 | 10.4 | 10.45 | 10.45 | -0.14 (-1.32%) | 4,507,800 |
5 Dec 2022 | CNY | 10.55 | 10.63 | 10.44 | 10.59 | 10.59 | +0.09 (+0.86%) | 4,602,208 |
2 Dec 2022 | CNY | 10.42 | 10.58 | 10.37 | 10.5 | 10.5 | +0.05 (+0.48%) | 4,068,100 |
1 Dec 2022 | CNY | 10.53 | 10.54 | 10.39 | 10.45 | 10.45 | 0.0 (0.0%) | 5,294,419 |
30 Nov 2022 | CNY | 10.4 | 10.53 | 10.26 | 10.45 | 10.45 | +0.08 (+0.77%) | 6,382,830 |
29 Nov 2022 | CNY | 10.14 | 10.37 | 10.14 | 10.37 | 10.37 | +0.24 (+2.37%) | 5,262,457 |
28 Nov 2022 | CNY | 10.28 | 10.31 | 10.05 | 10.13 | 10.13 | -0.27 (-2.60%) | 5,994,500 |
25 Nov 2022 | CNY | 10.62 | 10.67 | 10.4 | 10.4 | 10.4 | -0.41 (-3.79%) | 7,832,766 |
24 Nov 2022 | CNY | 10.76 | 11.15 | 10.7 | 10.81 | 10.81 | -0.1 (-0.92%) | 10,097,766 |
23 Nov 2022 | CNY | 10.5 | 11.24 | 10.4 | 10.91 | 10.91 | +0.43 (+4.10%) | 16,028,890 |