Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 9.65 | 9.82 | 9.59 | 9.76 | 9.76 | +0.08 (+0.83%) | 3,599,908 |
4 Jan 2023 | CNY | 9.8 | 9.88 | 9.67 | 9.68 | 9.68 | -0.13 (-1.33%) | 3,724,966 |
3 Jan 2023 | CNY | 9.79 | 9.98 | 9.71 | 9.81 | 9.81 | +0.06 (+0.62%) | 5,139,100 |
30 Dec 2022 | CNY | 9.61 | 9.82 | 9.51 | 9.75 | 9.75 | +0.23 (+2.42%) | 5,258,250 |
29 Dec 2022 | CNY | 9.4 | 9.68 | 9.4 | 9.52 | 9.52 | -0.06 (-0.63%) | 4,220,500 |
28 Dec 2022 | CNY | 9.79 | 9.86 | 9.54 | 9.58 | 9.58 | -0.21 (-2.15%) | 4,817,350 |
27 Dec 2022 | CNY | 10.05 | 10.16 | 9.76 | 9.79 | 9.79 | -0.31 (-3.07%) | 7,510,150 |
26 Dec 2022 | CNY | 10.3 | 10.38 | 10.04 | 10.1 | 10.1 | -0.25 (-2.42%) | 6,893,250 |
23 Dec 2022 | CNY | 10.36 | 10.55 | 10.1 | 10.35 | 10.35 | +0.13 (+1.27%) | 6,264,050 |
22 Dec 2022 | CNY | 10.7 | 10.78 | 10.2 | 10.22 | 10.22 | -0.31 (-2.94%) | 6,378,729 |
21 Dec 2022 | CNY | 10.92 | 10.92 | 10.49 | 10.53 | 10.53 | -0.23 (-2.14%) | 5,615,400 |
20 Dec 2022 | CNY | 10.6 | 11.02 | 10.33 | 10.76 | 10.76 | +0.1 (+0.94%) | 9,727,300 |
19 Dec 2022 | CNY | 11.3 | 11.47 | 10.61 | 10.66 | 10.66 | -0.74 (-6.49%) | 11,731,932 |
16 Dec 2022 | CNY | 11.15 | 11.77 | 11.15 | 11.4 | 11.4 | +0.19 (+1.69%) | 14,682,271 |
15 Dec 2022 | CNY | 11.08 | 11.5 | 11.05 | 11.21 | 11.21 | -0.01 (-0.09%) | 10,795,119 |
14 Dec 2022 | CNY | 11.9 | 11.9 | 11.16 | 11.22 | 11.22 | -0.88 (-7.27%) | 21,760,493 |
13 Dec 2022 | CNY | 11.95 | 12.36 | 11.37 | 12.1 | 12.1 | +0.74 (+6.51%) | 37,623,366 |
12 Dec 2022 | CNY | 10.88 | 11.5 | 10.85 | 11.36 | 11.36 | +0.38 (+3.46%) | 14,926,330 |
9 Dec 2022 | CNY | 10.79 | 11.18 | 10.63 | 10.98 | 10.98 | +0.09 (+0.83%) | 11,180,273 |
8 Dec 2022 | CNY | 10.97 | 11.29 | 10.61 | 10.89 | 10.89 | -0.1 (-0.91%) | 13,144,848 |
7 Dec 2022 | CNY | 10.42 | 10.99 | 10.38 | 10.99 | 10.99 | +0.41 (+3.88%) | 15,586,246 |
6 Dec 2022 | CNY | 10.76 | 11.25 | 10.48 | 10.58 | 10.58 | +0.29 (+2.82%) | 18,426,474 |
5 Dec 2022 | CNY | 10.35 | 10.4 | 10.2 | 10.29 | 10.29 | +0.03 (+0.29%) | 5,019,300 |
2 Dec 2022 | CNY | 10.12 | 10.29 | 10.11 | 10.26 | 10.26 | +0.11 (+1.08%) | 4,116,400 |
1 Dec 2022 | CNY | 10.1 | 10.36 | 10.07 | 10.15 | 10.15 | +0.02 (+0.20%) | 5,057,450 |
30 Nov 2022 | CNY | 10.31 | 10.36 | 10.08 | 10.13 | 10.13 | -0.18 (-1.75%) | 5,700,829 |
29 Nov 2022 | CNY | 10.2 | 10.49 | 10.2 | 10.31 | 10.31 | +0.13 (+1.28%) | 5,940,800 |
28 Nov 2022 | CNY | 10.2 | 10.4 | 10.07 | 10.18 | 10.18 | -0.12 (-1.17%) | 4,424,837 |
25 Nov 2022 | CNY | 10.72 | 10.72 | 10.25 | 10.3 | 10.3 | -0.37 (-3.47%) | 5,307,262 |
24 Nov 2022 | CNY | 10.47 | 10.72 | 10.46 | 10.67 | 10.67 | +0.19 (+1.81%) | 5,147,003 |