Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 9.84 | 9.88 | 9.7 | 9.76 | 9.76 | -0.08 (-0.81%) | 9,517,564 |
4 Jan 2023 | CNY | 9.54 | 9.88 | 9.5 | 9.84 | 9.84 | +0.31 (+3.25%) | 21,565,854 |
3 Jan 2023 | CNY | 8.86 | 9.6 | 8.8 | 9.53 | 9.53 | +0.72 (+8.17%) | 16,666,727 |
30 Dec 2022 | CNY | 8.72 | 8.9 | 8.71 | 8.81 | 8.81 | +0.1 (+1.15%) | 3,560,120 |
29 Dec 2022 | CNY | 8.75 | 8.86 | 8.69 | 8.71 | 8.71 | -0.04 (-0.46%) | 3,677,392 |
28 Dec 2022 | CNY | 8.91 | 8.92 | 8.72 | 8.75 | 8.75 | -0.21 (-2.34%) | 3,018,684 |
27 Dec 2022 | CNY | 8.94 | 9.03 | 8.86 | 8.96 | 8.96 | +0.02 (+0.22%) | 3,764,767 |
26 Dec 2022 | CNY | 8.83 | 8.94 | 8.83 | 8.94 | 8.94 | +0.03 (+0.34%) | 4,376,673 |
23 Dec 2022 | CNY | 8.56 | 9.09 | 8.56 | 8.91 | 8.91 | +0.3 (+3.48%) | 8,358,986 |
22 Dec 2022 | CNY | 8.73 | 8.83 | 8.58 | 8.61 | 8.61 | -0.11 (-1.26%) | 4,617,099 |
21 Dec 2022 | CNY | 8.81 | 9.02 | 8.68 | 8.72 | 8.72 | -0.19 (-2.13%) | 6,239,567 |
20 Dec 2022 | CNY | 9.36 | 9.52 | 8.88 | 8.91 | 8.91 | -0.15 (-1.66%) | 10,514,890 |
19 Dec 2022 | CNY | 9.17 | 9.31 | 9.02 | 9.06 | 9.06 | -0.07 (-0.77%) | 5,468,396 |
16 Dec 2022 | CNY | 9.29 | 9.35 | 9.08 | 9.13 | 9.13 | -0.24 (-2.56%) | 6,048,807 |
15 Dec 2022 | CNY | 9.2 | 9.53 | 9.2 | 9.37 | 9.37 | +0.12 (+1.30%) | 6,398,492 |
14 Dec 2022 | CNY | 9.36 | 9.43 | 9.21 | 9.25 | 9.25 | -0.1 (-1.07%) | 6,384,636 |
13 Dec 2022 | CNY | 9.62 | 9.63 | 9.33 | 9.35 | 9.35 | -0.31 (-3.21%) | 9,631,661 |
12 Dec 2022 | CNY | 9.77 | 9.8 | 9.48 | 9.66 | 9.66 | -0.24 (-2.42%) | 14,724,105 |
9 Dec 2022 | CNY | 9.42 | 10.23 | 9.42 | 9.9 | 9.9 | +0.56 (+6.00%) | 23,975,985 |
8 Dec 2022 | CNY | 9.46 | 9.53 | 9.27 | 9.34 | 9.34 | -0.15 (-1.58%) | 4,780,720 |
7 Dec 2022 | CNY | 9.5 | 9.62 | 9.43 | 9.49 | 9.49 | -0.03 (-0.32%) | 5,768,851 |
6 Dec 2022 | CNY | 9.46 | 9.59 | 9.43 | 9.52 | 9.52 | 0.0 (0.0%) | 6,148,840 |
5 Dec 2022 | CNY | 9.6 | 9.63 | 9.43 | 9.52 | 9.52 | +0.03 (+0.32%) | 7,053,811 |
2 Dec 2022 | CNY | 9.25 | 9.65 | 9.24 | 9.49 | 9.49 | +0.17 (+1.82%) | 10,877,156 |
1 Dec 2022 | CNY | 9.18 | 9.35 | 9.17 | 9.32 | 9.32 | +0.16 (+1.75%) | 8,752,339 |
30 Nov 2022 | CNY | 9.06 | 9.35 | 8.99 | 9.16 | 9.16 | +0.06 (+0.66%) | 8,072,699 |
29 Nov 2022 | CNY | 8.88 | 9.24 | 8.81 | 9.1 | 9.1 | +0.28 (+3.17%) | 6,709,581 |
28 Nov 2022 | CNY | 8.81 | 8.91 | 8.7 | 8.82 | 8.82 | -0.13 (-1.45%) | 4,366,504 |
25 Nov 2022 | CNY | 9.09 | 9.25 | 8.95 | 8.95 | 8.95 | -0.15 (-1.65%) | 6,704,113 |
24 Nov 2022 | CNY | 8.96 | 9.28 | 8.96 | 9.1 | 9.1 | +0.12 (+1.34%) | 8,429,448 |