Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 9.35 | 9.52 | 9.3 | 9.38 | 9.38 | +0.12 (+1.30%) | 5,860,000 |
3 Jan 2023 | CNY | 8.92 | 9.28 | 8.88 | 9.26 | 9.26 | +0.33 (+3.70%) | 5,274,809 |
30 Dec 2022 | CNY | 8.84 | 8.99 | 8.84 | 8.93 | 8.93 | +0.06 (+0.68%) | 1,866,109 |
29 Dec 2022 | CNY | 8.78 | 9 | 8.74 | 8.87 | 8.87 | +0.08 (+0.91%) | 3,425,509 |
28 Dec 2022 | CNY | 8.89 | 8.9 | 8.7 | 8.79 | 8.79 | -0.1 (-1.12%) | 3,035,600 |
27 Dec 2022 | CNY | 8.92 | 8.95 | 8.78 | 8.89 | 8.89 | -0.03 (-0.34%) | 3,411,200 |
26 Dec 2022 | CNY | 8.76 | 8.94 | 8.7 | 8.92 | 8.92 | +0.17 (+1.94%) | 2,833,809 |
23 Dec 2022 | CNY | 8.72 | 8.88 | 8.65 | 8.75 | 8.75 | +0.03 (+0.34%) | 3,465,006 |
22 Dec 2022 | CNY | 8.95 | 9.04 | 8.69 | 8.72 | 8.72 | -0.2 (-2.24%) | 4,628,600 |
21 Dec 2022 | CNY | 9.04 | 9.2 | 8.89 | 8.92 | 8.92 | -0.15 (-1.65%) | 2,764,600 |
20 Dec 2022 | CNY | 9 | 9.18 | 8.91 | 9.07 | 9.07 | +0.07 (+0.78%) | 3,197,109 |
19 Dec 2022 | CNY | 9.27 | 9.3 | 8.98 | 9 | 9 | -0.27 (-2.91%) | 4,318,800 |
16 Dec 2022 | CNY | 9.56 | 9.56 | 9.24 | 9.27 | 9.27 | -0.24 (-2.52%) | 3,959,619 |
15 Dec 2022 | CNY | 9.29 | 9.54 | 9.24 | 9.51 | 9.51 | +0.13 (+1.39%) | 3,920,200 |
14 Dec 2022 | CNY | 9.37 | 9.43 | 9.31 | 9.38 | 9.38 | +0.07 (+0.75%) | 3,407,378 |
13 Dec 2022 | CNY | 9.56 | 9.56 | 9.3 | 9.31 | 9.31 | -0.21 (-2.21%) | 3,928,400 |
12 Dec 2022 | CNY | 9.42 | 9.54 | 9.38 | 9.52 | 9.52 | +0.06 (+0.63%) | 3,513,848 |
9 Dec 2022 | CNY | 9.6 | 9.62 | 9.45 | 9.46 | 9.46 | -0.11 (-1.15%) | 5,265,700 |
8 Dec 2022 | CNY | 9.75 | 9.77 | 9.57 | 9.57 | 9.57 | -0.17 (-1.75%) | 5,573,934 |
7 Dec 2022 | CNY | 9.7 | 9.78 | 9.65 | 9.74 | 9.74 | +0.08 (+0.83%) | 5,724,600 |
6 Dec 2022 | CNY | 9.82 | 9.84 | 9.64 | 9.66 | 9.66 | -0.18 (-1.83%) | 6,770,800 |
5 Dec 2022 | CNY | 9.77 | 9.87 | 9.74 | 9.84 | 9.84 | +0.06 (+0.61%) | 7,314,970 |
2 Dec 2022 | CNY | 9.76 | 9.89 | 9.73 | 9.78 | 9.78 | -0.05 (-0.51%) | 8,372,600 |
1 Dec 2022 | CNY | 9.85 | 9.85 | 9.67 | 9.83 | 9.83 | -0.02 (-0.20%) | 10,449,148 |
30 Nov 2022 | CNY | 9.61 | 9.91 | 9.56 | 9.85 | 9.85 | +0.35 (+3.68%) | 16,906,960 |
29 Nov 2022 | CNY | 9.43 | 9.54 | 9.39 | 9.5 | 9.5 | +0.13 (+1.39%) | 5,509,842 |
28 Nov 2022 | CNY | 9.28 | 9.45 | 9.16 | 9.37 | 9.37 | +0.02 (+0.21%) | 5,057,500 |
25 Nov 2022 | CNY | 9.51 | 9.56 | 9.32 | 9.35 | 9.35 | -0.16 (-1.68%) | 6,302,200 |
24 Nov 2022 | CNY | 9.52 | 9.66 | 9.49 | 9.51 | 9.51 | -0.03 (-0.31%) | 5,284,729 |
23 Nov 2022 | CNY | 9.54 | 9.62 | 9.34 | 9.54 | 9.54 | +0.07 (+0.74%) | 8,544,753 |