Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 8.43 | 8.54 | 8.25 | 8.34 | 8.34 | -0.07 (-0.83%) | 1,863,578 |
26 Dec 2022 | CNY | 8.39 | 8.46 | 8.3 | 8.41 | 8.41 | +0.02 (+0.24%) | 1,574,900 |
23 Dec 2022 | CNY | 8.29 | 8.4 | 8.1 | 8.39 | 8.39 | +0.02 (+0.24%) | 1,567,100 |
22 Dec 2022 | CNY | 8.48 | 8.52 | 8.28 | 8.37 | 8.37 | -0.11 (-1.30%) | 1,647,421 |
21 Dec 2022 | CNY | 8.6 | 8.62 | 8.39 | 8.48 | 8.48 | -0.12 (-1.40%) | 1,832,168 |
20 Dec 2022 | CNY | 8.57 | 8.66 | 8.39 | 8.6 | 8.6 | +0.08 (+0.94%) | 1,598,600 |
19 Dec 2022 | CNY | 8.84 | 8.84 | 8.49 | 8.52 | 8.52 | -0.31 (-3.51%) | 2,727,050 |
16 Dec 2022 | CNY | 9.06 | 9.13 | 8.81 | 8.83 | 8.83 | -0.3 (-3.29%) | 2,828,800 |
15 Dec 2022 | CNY | 8.79 | 9.15 | 8.75 | 9.13 | 9.13 | +0.33 (+3.75%) | 4,492,250 |
14 Dec 2022 | CNY | 8.71 | 8.93 | 8.71 | 8.8 | 8.8 | +0.06 (+0.69%) | 2,856,700 |
13 Dec 2022 | CNY | 8.88 | 9 | 8.71 | 8.74 | 8.74 | -0.11 (-1.24%) | 2,343,600 |
12 Dec 2022 | CNY | 8.93 | 8.96 | 8.75 | 8.85 | 8.85 | -0.06 (-0.67%) | 2,513,494 |
9 Dec 2022 | CNY | 9.04 | 9.05 | 8.87 | 8.91 | 8.91 | -0.1 (-1.11%) | 2,225,250 |
8 Dec 2022 | CNY | 9.04 | 9.16 | 8.99 | 9.01 | 9.01 | -0.07 (-0.77%) | 2,101,000 |
7 Dec 2022 | CNY | 9.16 | 9.2 | 9.04 | 9.08 | 9.08 | -0.08 (-0.87%) | 2,174,392 |
6 Dec 2022 | CNY | 9.28 | 9.33 | 9.13 | 9.16 | 9.16 | -0.13 (-1.40%) | 2,657,400 |
5 Dec 2022 | CNY | 9.3 | 9.4 | 9.25 | 9.29 | 9.29 | -0.01 (-0.11%) | 2,707,830 |
2 Dec 2022 | CNY | 9.25 | 9.34 | 9.19 | 9.3 | 9.3 | +0.05 (+0.54%) | 2,519,566 |
1 Dec 2022 | CNY | 9.3 | 9.38 | 9.2 | 9.25 | 9.25 | +0.07 (+0.76%) | 3,285,806 |
30 Nov 2022 | CNY | 9.28 | 9.28 | 9.07 | 9.18 | 9.18 | -0.06 (-0.65%) | 2,674,202 |
29 Nov 2022 | CNY | 9.22 | 9.34 | 9.14 | 9.24 | 9.24 | +0.02 (+0.22%) | 3,376,200 |
28 Nov 2022 | CNY | 8.92 | 9.35 | 8.76 | 9.22 | 9.22 | +0.3 (+3.36%) | 4,677,166 |
25 Nov 2022 | CNY | 9.19 | 9.25 | 8.89 | 8.92 | 8.92 | -0.3 (-3.25%) | 3,523,646 |
24 Nov 2022 | CNY | 9.18 | 9.43 | 9.18 | 9.22 | 9.22 | +0.06 (+0.66%) | 2,694,300 |
23 Nov 2022 | CNY | 9.35 | 9.48 | 9.05 | 9.16 | 9.16 | -0.25 (-2.66%) | 3,820,565 |
22 Nov 2022 | CNY | 9.47 | 9.84 | 9.37 | 9.41 | 9.41 | -0.09 (-0.95%) | 3,461,363 |
21 Nov 2022 | CNY | 9.6 | 9.6 | 9.37 | 9.5 | 9.5 | +0.03 (+0.32%) | 2,454,986 |
18 Nov 2022 | CNY | 9.61 | 9.73 | 9.46 | 9.47 | 9.47 | -0.13 (-1.35%) | 2,345,724 |
17 Nov 2022 | CNY | 9.67 | 9.68 | 9.47 | 9.6 | 9.6 | -0.07 (-0.72%) | 3,483,534 |
16 Nov 2022 | CNY | 9.79 | 9.79 | 9.6 | 9.67 | 9.67 | -0.04 (-0.41%) | 2,259,450 |