Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 10.14 | 10.24 | 10.07 | 10.21 | 10.21 | +0.09 (+0.89%) | 3,708,388 |
4 Jan 2023 | CNY | 10.13 | 10.18 | 10.02 | 10.12 | 10.12 | +0.01 (+0.10%) | 3,455,324 |
3 Jan 2023 | CNY | 9.87 | 10.16 | 9.84 | 10.11 | 10.11 | +0.2 (+2.02%) | 5,642,392 |
30 Dec 2022 | CNY | 9.88 | 9.91 | 9.81 | 9.91 | 9.91 | +0.04 (+0.41%) | 3,762,729 |
29 Dec 2022 | CNY | 9.74 | 9.95 | 9.73 | 9.87 | 9.87 | +0.11 (+1.13%) | 3,918,773 |
28 Dec 2022 | CNY | 9.91 | 9.91 | 9.74 | 9.76 | 9.76 | -0.17 (-1.71%) | 2,804,657 |
27 Dec 2022 | CNY | 9.96 | 9.96 | 9.8 | 9.93 | 9.93 | +0.01 (+0.10%) | 3,059,306 |
26 Dec 2022 | CNY | 9.79 | 9.94 | 9.77 | 9.92 | 9.92 | +0.15 (+1.54%) | 3,565,521 |
23 Dec 2022 | CNY | 9.8 | 9.9 | 9.74 | 9.77 | 9.77 | -0.07 (-0.71%) | 3,577,700 |
22 Dec 2022 | CNY | 10.01 | 10.02 | 9.78 | 9.84 | 9.84 | -0.13 (-1.30%) | 4,479,995 |
21 Dec 2022 | CNY | 10.01 | 10.08 | 9.91 | 9.97 | 9.97 | -0.08 (-0.80%) | 3,740,000 |
20 Dec 2022 | CNY | 10 | 10.14 | 9.94 | 10.05 | 10.05 | +0.04 (+0.40%) | 3,600,057 |
19 Dec 2022 | CNY | 10.23 | 10.26 | 9.96 | 10.01 | 10.01 | -0.22 (-2.15%) | 5,055,558 |
16 Dec 2022 | CNY | 10.42 | 10.42 | 10.18 | 10.23 | 10.23 | -0.19 (-1.82%) | 6,025,440 |
15 Dec 2022 | CNY | 10.31 | 10.55 | 10.19 | 10.42 | 10.42 | +0.12 (+1.17%) | 7,602,835 |
14 Dec 2022 | CNY | 10.4 | 10.64 | 10.29 | 10.3 | 10.3 | -0.01 (-0.10%) | 9,599,869 |
13 Dec 2022 | CNY | 10.63 | 10.69 | 10.27 | 10.31 | 10.31 | -0.35 (-3.28%) | 9,158,970 |
12 Dec 2022 | CNY | 10.5 | 10.67 | 10.38 | 10.66 | 10.66 | +0.16 (+1.52%) | 9,297,858 |
9 Dec 2022 | CNY | 10.54 | 10.64 | 10.49 | 10.5 | 10.5 | -0.04 (-0.38%) | 8,191,396 |
8 Dec 2022 | CNY | 10.76 | 10.78 | 10.51 | 10.54 | 10.54 | -0.22 (-2.04%) | 7,163,066 |
7 Dec 2022 | CNY | 10.77 | 10.87 | 10.7 | 10.76 | 10.76 | -0.06 (-0.55%) | 5,719,241 |
6 Dec 2022 | CNY | 10.76 | 10.9 | 10.67 | 10.82 | 10.82 | +0.04 (+0.37%) | 6,397,974 |
5 Dec 2022 | CNY | 10.71 | 10.78 | 10.64 | 10.78 | 10.78 | +0.1 (+0.94%) | 5,003,508 |
2 Dec 2022 | CNY | 10.64 | 10.73 | 10.6 | 10.68 | 10.68 | +0.03 (+0.28%) | 3,818,000 |
1 Dec 2022 | CNY | 10.66 | 10.83 | 10.62 | 10.65 | 10.65 | +0.09 (+0.85%) | 6,799,925 |
30 Nov 2022 | CNY | 10.64 | 10.7 | 10.52 | 10.56 | 10.56 | -0.09 (-0.85%) | 4,341,524 |
29 Nov 2022 | CNY | 10.43 | 10.66 | 10.42 | 10.65 | 10.65 | +0.21 (+2.01%) | 5,102,556 |
28 Nov 2022 | CNY | 10.6 | 10.65 | 10.33 | 10.44 | 10.44 | -0.26 (-2.43%) | 5,847,177 |
25 Nov 2022 | CNY | 10.85 | 10.95 | 10.7 | 10.7 | 10.7 | -0.16 (-1.47%) | 4,300,878 |
24 Nov 2022 | CNY | 10.99 | 11.07 | 10.8 | 10.86 | 10.86 | -0.08 (-0.73%) | 3,946,652 |