Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 8.03 | 8.15 | 7.99 | 8.09 | 8.09 | +0.08 (+1.00%) | 2,275,800 |
26 Dec 2022 | CNY | 7.75 | 8.04 | 7.74 | 8.01 | 8.01 | +0.2 (+2.56%) | 1,651,800 |
23 Dec 2022 | CNY | 7.79 | 7.95 | 7.74 | 7.81 | 7.81 | +0.03 (+0.39%) | 1,059,050 |
22 Dec 2022 | CNY | 8.19 | 8.19 | 7.7 | 7.78 | 7.78 | -0.25 (-3.11%) | 2,314,000 |
21 Dec 2022 | CNY | 8.11 | 8.15 | 8.01 | 8.03 | 8.03 | -0.08 (-0.99%) | 1,049,179 |
20 Dec 2022 | CNY | 8.05 | 8.17 | 7.97 | 8.11 | 8.11 | +0.1 (+1.25%) | 1,512,700 |
19 Dec 2022 | CNY | 8.26 | 8.26 | 7.99 | 8.01 | 8.01 | -0.21 (-2.55%) | 1,626,800 |
16 Dec 2022 | CNY | 8.3 | 8.42 | 8.19 | 8.22 | 8.22 | -0.16 (-1.91%) | 1,925,900 |
15 Dec 2022 | CNY | 8.26 | 8.39 | 8.22 | 8.38 | 8.38 | +0.17 (+2.07%) | 1,485,815 |
14 Dec 2022 | CNY | 8.35 | 8.38 | 8.18 | 8.21 | 8.21 | -0.09 (-1.08%) | 1,674,501 |
13 Dec 2022 | CNY | 8.32 | 8.39 | 8.26 | 8.3 | 8.3 | -0.02 (-0.24%) | 1,634,750 |
12 Dec 2022 | CNY | 8.4 | 8.48 | 8.3 | 8.32 | 8.32 | -0.12 (-1.42%) | 2,256,301 |
9 Dec 2022 | CNY | 8.58 | 8.6 | 8.42 | 8.44 | 8.44 | -0.11 (-1.29%) | 2,570,759 |
8 Dec 2022 | CNY | 8.6 | 8.71 | 8.53 | 8.55 | 8.55 | -0.05 (-0.58%) | 2,761,129 |
7 Dec 2022 | CNY | 8.5 | 8.78 | 8.48 | 8.6 | 8.6 | +0.09 (+1.06%) | 3,758,176 |
6 Dec 2022 | CNY | 8.64 | 8.64 | 8.49 | 8.51 | 8.51 | -0.13 (-1.50%) | 2,476,800 |
5 Dec 2022 | CNY | 8.7 | 8.72 | 8.53 | 8.64 | 8.64 | -0.03 (-0.35%) | 2,565,600 |
2 Dec 2022 | CNY | 8.37 | 8.68 | 8.37 | 8.67 | 8.67 | +0.26 (+3.09%) | 4,165,629 |
1 Dec 2022 | CNY | 8.46 | 8.52 | 8.4 | 8.41 | 8.41 | +0.05 (+0.60%) | 1,902,500 |
30 Nov 2022 | CNY | 8.49 | 8.49 | 8.36 | 8.36 | 8.36 | -0.07 (-0.83%) | 1,915,501 |
29 Nov 2022 | CNY | 8.42 | 8.55 | 8.38 | 8.43 | 8.43 | +0.05 (+0.60%) | 2,340,500 |
28 Nov 2022 | CNY | 8.4 | 8.52 | 8.3 | 8.38 | 8.38 | -0.11 (-1.30%) | 3,013,131 |
25 Nov 2022 | CNY | 8.74 | 8.78 | 8.49 | 8.49 | 8.49 | -0.25 (-2.86%) | 3,142,950 |
24 Nov 2022 | CNY | 8.86 | 8.88 | 8.7 | 8.74 | 8.74 | -0.05 (-0.57%) | 3,291,100 |
23 Nov 2022 | CNY | 8.64 | 8.79 | 8.44 | 8.79 | 8.79 | +0.16 (+1.85%) | 5,096,806 |
22 Nov 2022 | CNY | 8.78 | 8.83 | 8.62 | 8.63 | 8.63 | -0.15 (-1.71%) | 3,391,815 |
21 Nov 2022 | CNY | 8.7 | 8.83 | 8.6 | 8.78 | 8.78 | +0.06 (+0.69%) | 4,894,780 |
18 Nov 2022 | CNY | 8.58 | 8.8 | 8.57 | 8.72 | 8.72 | +0.16 (+1.87%) | 5,458,003 |
17 Nov 2022 | CNY | 8.65 | 8.66 | 8.49 | 8.56 | 8.56 | -0.09 (-1.04%) | 3,024,350 |
16 Nov 2022 | CNY | 8.6 | 8.8 | 8.6 | 8.65 | 8.65 | +0.02 (+0.23%) | 3,887,675 |