Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 10.57 | 10.64 | 10.4 | 10.55 | 10.55 | -0.03 (-0.28%) | 12,036,959 |
4 Jan 2023 | CNY | 10.5 | 10.65 | 10.4 | 10.58 | 10.58 | +0.1 (+0.95%) | 15,407,241 |
3 Jan 2023 | CNY | 9.98 | 10.54 | 9.91 | 10.48 | 10.48 | +0.49 (+4.90%) | 19,402,614 |
30 Dec 2022 | CNY | 9.85 | 10.03 | 9.79 | 9.99 | 9.99 | +0.14 (+1.42%) | 10,329,700 |
29 Dec 2022 | CNY | 9.51 | 9.93 | 9.48 | 9.85 | 9.85 | +0.26 (+2.71%) | 16,656,842 |
28 Dec 2022 | CNY | 9.71 | 9.71 | 9.48 | 9.59 | 9.59 | -0.1 (-1.03%) | 8,221,023 |
27 Dec 2022 | CNY | 9.75 | 9.85 | 9.65 | 9.69 | 9.69 | -0.02 (-0.21%) | 9,615,035 |
26 Dec 2022 | CNY | 9.57 | 9.77 | 9.55 | 9.71 | 9.71 | +0.16 (+1.68%) | 8,212,651 |
23 Dec 2022 | CNY | 9.48 | 9.8 | 9.47 | 9.55 | 9.55 | +0.03 (+0.32%) | 10,060,853 |
22 Dec 2022 | CNY | 9.55 | 9.8 | 9.45 | 9.52 | 9.52 | -0.01 (-0.10%) | 10,138,729 |
21 Dec 2022 | CNY | 9.66 | 9.69 | 9.48 | 9.53 | 9.53 | -0.08 (-0.83%) | 6,479,400 |
20 Dec 2022 | CNY | 9.85 | 10 | 9.58 | 9.61 | 9.61 | -0.2 (-2.04%) | 9,864,149 |
19 Dec 2022 | CNY | 9.93 | 10.04 | 9.75 | 9.81 | 9.81 | -0.18 (-1.80%) | 10,014,680 |
16 Dec 2022 | CNY | 10.1 | 10.11 | 9.85 | 9.99 | 9.99 | -0.17 (-1.67%) | 13,514,954 |
15 Dec 2022 | CNY | 10.08 | 10.31 | 9.95 | 10.16 | 10.16 | +0.05 (+0.49%) | 10,123,802 |
14 Dec 2022 | CNY | 10.14 | 10.28 | 10.06 | 10.11 | 10.11 | -0.03 (-0.30%) | 10,285,078 |
13 Dec 2022 | CNY | 10.56 | 10.6 | 10.12 | 10.14 | 10.14 | -0.43 (-4.07%) | 14,032,167 |
12 Dec 2022 | CNY | 10.32 | 10.62 | 10.32 | 10.57 | 10.57 | +0.21 (+2.03%) | 13,415,412 |
9 Dec 2022 | CNY | 10.44 | 10.49 | 10.25 | 10.36 | 10.36 | -0.07 (-0.67%) | 14,181,373 |
8 Dec 2022 | CNY | 10.92 | 10.92 | 10.35 | 10.43 | 10.43 | -0.54 (-4.92%) | 26,439,146 |
7 Dec 2022 | CNY | 10.95 | 11.02 | 10.81 | 10.97 | 10.97 | -0.02 (-0.18%) | 13,452,678 |
6 Dec 2022 | CNY | 11.12 | 11.21 | 10.88 | 10.99 | 10.99 | -0.17 (-1.52%) | 16,335,128 |
5 Dec 2022 | CNY | 11.65 | 11.65 | 11.13 | 11.16 | 11.16 | -0.36 (-3.13%) | 21,541,652 |
2 Dec 2022 | CNY | 11.41 | 11.83 | 11.39 | 11.52 | 11.52 | +0.01 (+0.09%) | 20,957,452 |
1 Dec 2022 | CNY | 11.2 | 11.63 | 11.16 | 11.51 | 11.51 | +0.31 (+2.77%) | 23,914,299 |
30 Nov 2022 | CNY | 11.14 | 11.29 | 10.99 | 11.2 | 11.2 | +0.06 (+0.54%) | 13,975,273 |
29 Nov 2022 | CNY | 10.93 | 11.2 | 10.9 | 11.14 | 11.14 | +0.2 (+1.83%) | 14,343,276 |
28 Nov 2022 | CNY | 10.95 | 11.12 | 10.81 | 10.94 | 10.94 | -0.21 (-1.88%) | 16,119,007 |
25 Nov 2022 | CNY | 11.16 | 11.27 | 11 | 11.15 | 11.15 | -0.03 (-0.27%) | 15,410,733 |
24 Nov 2022 | CNY | 11.38 | 11.42 | 11.05 | 11.18 | 11.18 | -0.17 (-1.50%) | 15,042,842 |