Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 8.28 | 8.35 | 8.21 | 8.29 | 8.29 | +0.01 (+0.12%) | 5,829,815 |
26 Dec 2022 | CNY | 8.18 | 8.28 | 8.18 | 8.28 | 8.28 | +0.09 (+1.10%) | 6,243,767 |
23 Dec 2022 | CNY | 8.12 | 8.25 | 8.12 | 8.19 | 8.19 | -0.03 (-0.36%) | 6,289,172 |
22 Dec 2022 | CNY | 8.36 | 8.42 | 8.18 | 8.22 | 8.22 | -0.12 (-1.44%) | 8,038,698 |
21 Dec 2022 | CNY | 8.43 | 8.45 | 8.28 | 8.34 | 8.34 | -0.07 (-0.83%) | 7,098,782 |
20 Dec 2022 | CNY | 8.4 | 8.47 | 8.28 | 8.41 | 8.41 | +0.01 (+0.12%) | 8,111,935 |
19 Dec 2022 | CNY | 8.72 | 8.77 | 8.34 | 8.4 | 8.4 | -0.36 (-4.11%) | 19,117,200 |
16 Dec 2022 | CNY | 8.83 | 8.84 | 8.72 | 8.76 | 8.76 | -0.09 (-1.02%) | 10,286,147 |
15 Dec 2022 | CNY | 8.66 | 8.93 | 8.61 | 8.85 | 8.85 | +0.13 (+1.49%) | 15,537,623 |
14 Dec 2022 | CNY | 8.84 | 8.97 | 8.71 | 8.72 | 8.72 | -0.09 (-1.02%) | 14,779,114 |
13 Dec 2022 | CNY | 8.87 | 8.89 | 8.78 | 8.81 | 8.81 | -0.09 (-1.01%) | 11,386,869 |
12 Dec 2022 | CNY | 8.72 | 9.07 | 8.67 | 8.9 | 8.9 | +0.21 (+2.42%) | 23,806,886 |
9 Dec 2022 | CNY | 8.67 | 8.71 | 8.58 | 8.69 | 8.69 | +0.02 (+0.23%) | 10,231,292 |
8 Dec 2022 | CNY | 8.8 | 8.82 | 8.65 | 8.67 | 8.67 | -0.14 (-1.59%) | 16,014,492 |
7 Dec 2022 | CNY | 8.86 | 8.88 | 8.78 | 8.81 | 8.81 | -0.08 (-0.90%) | 11,585,284 |
6 Dec 2022 | CNY | 8.93 | 8.96 | 8.82 | 8.89 | 8.89 | -0.02 (-0.22%) | 13,365,377 |
5 Dec 2022 | CNY | 8.85 | 8.91 | 8.84 | 8.91 | 8.91 | +0.08 (+0.91%) | 13,711,098 |
2 Dec 2022 | CNY | 8.79 | 8.86 | 8.78 | 8.83 | 8.83 | +0.03 (+0.34%) | 8,965,699 |
1 Dec 2022 | CNY | 8.77 | 8.89 | 8.73 | 8.8 | 8.8 | +0.11 (+1.27%) | 16,268,540 |
30 Nov 2022 | CNY | 8.77 | 8.8 | 8.66 | 8.69 | 8.69 | -0.04 (-0.46%) | 11,365,575 |
29 Nov 2022 | CNY | 8.55 | 8.75 | 8.55 | 8.73 | 8.73 | +0.21 (+2.46%) | 12,138,776 |
28 Nov 2022 | CNY | 8.55 | 8.55 | 8.45 | 8.52 | 8.52 | -0.12 (-1.39%) | 9,131,063 |
25 Nov 2022 | CNY | 8.79 | 8.84 | 8.62 | 8.64 | 8.64 | -0.16 (-1.82%) | 10,941,262 |
24 Nov 2022 | CNY | 8.69 | 8.84 | 8.65 | 8.8 | 8.8 | +0.13 (+1.50%) | 12,477,345 |
23 Nov 2022 | CNY | 8.74 | 8.77 | 8.52 | 8.67 | 8.67 | -0.06 (-0.69%) | 13,762,712 |
22 Nov 2022 | CNY | 8.82 | 8.89 | 8.71 | 8.73 | 8.73 | -0.09 (-1.02%) | 13,398,554 |
21 Nov 2022 | CNY | 8.83 | 8.86 | 8.7 | 8.82 | 8.82 | -0.05 (-0.56%) | 12,648,293 |
18 Nov 2022 | CNY | 9.06 | 9.07 | 8.85 | 8.87 | 8.87 | -0.19 (-2.10%) | 17,055,404 |
17 Nov 2022 | CNY | 8.95 | 9.07 | 8.86 | 9.06 | 9.06 | +0.08 (+0.89%) | 14,400,603 |
16 Nov 2022 | CNY | 9.15 | 9.15 | 8.94 | 8.98 | 8.98 | -0.09 (-0.99%) | 16,640,635 |