Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 10.86 | 10.9 | 10.49 | 10.52 | 10.52 | -0.16 (-1.50%) | 3,139,000 |
4 Jan 2023 | CNY | 10.7 | 10.88 | 10.32 | 10.68 | 10.68 | +0.19 (+1.81%) | 6,518,833 |
3 Jan 2023 | CNY | 10.13 | 10.5 | 9.98 | 10.49 | 10.49 | +0.36 (+3.55%) | 7,272,910 |
30 Dec 2022 | CNY | 9.58 | 10.57 | 9.56 | 10.13 | 10.13 | +0.56 (+5.85%) | 8,486,997 |
29 Dec 2022 | CNY | 9.62 | 9.83 | 9.56 | 9.57 | 9.57 | -0.04 (-0.42%) | 2,285,903 |
28 Dec 2022 | CNY | 9.8 | 9.89 | 9.5 | 9.61 | 9.61 | -0.15 (-1.54%) | 2,352,909 |
27 Dec 2022 | CNY | 9.87 | 9.98 | 9.64 | 9.76 | 9.76 | -0.09 (-0.91%) | 1,774,006 |
26 Dec 2022 | CNY | 9.91 | 10.02 | 9.79 | 9.85 | 9.85 | -0.03 (-0.30%) | 2,300,636 |
23 Dec 2022 | CNY | 9.51 | 10.01 | 9.41 | 9.88 | 9.88 | +0.32 (+3.35%) | 3,948,002 |
22 Dec 2022 | CNY | 9.58 | 9.85 | 9.49 | 9.56 | 9.56 | -0.02 (-0.21%) | 2,252,627 |
21 Dec 2022 | CNY | 9.65 | 9.78 | 9.54 | 9.58 | 9.58 | -0.05 (-0.52%) | 2,239,600 |
20 Dec 2022 | CNY | 10.01 | 10.08 | 9.61 | 9.63 | 9.63 | -0.35 (-3.51%) | 3,129,301 |
19 Dec 2022 | CNY | 10.23 | 10.32 | 9.91 | 9.98 | 9.98 | -0.25 (-2.44%) | 2,590,632 |
16 Dec 2022 | CNY | 10.63 | 10.64 | 10.2 | 10.23 | 10.23 | -0.43 (-4.03%) | 3,092,051 |
15 Dec 2022 | CNY | 10.59 | 10.83 | 10.41 | 10.66 | 10.66 | +0.16 (+1.52%) | 3,421,503 |
14 Dec 2022 | CNY | 10.23 | 10.65 | 10.22 | 10.5 | 10.5 | +0.17 (+1.65%) | 3,330,427 |
13 Dec 2022 | CNY | 10.27 | 10.58 | 10.23 | 10.33 | 10.33 | +0.09 (+0.88%) | 3,402,703 |
12 Dec 2022 | CNY | 10.44 | 10.49 | 10.21 | 10.24 | 10.24 | -0.2 (-1.92%) | 2,482,235 |
9 Dec 2022 | CNY | 10.6 | 10.6 | 10.36 | 10.44 | 10.44 | -0.11 (-1.04%) | 3,336,724 |
8 Dec 2022 | CNY | 10.7 | 10.77 | 10.44 | 10.55 | 10.55 | -0.15 (-1.40%) | 2,615,100 |
7 Dec 2022 | CNY | 10.79 | 10.84 | 10.57 | 10.7 | 10.7 | -0.07 (-0.65%) | 3,207,006 |
6 Dec 2022 | CNY | 10.95 | 11.05 | 10.72 | 10.77 | 10.77 | -0.25 (-2.27%) | 4,290,200 |
5 Dec 2022 | CNY | 10.95 | 11.13 | 10.83 | 11.02 | 11.02 | +0.12 (+1.10%) | 5,754,606 |
2 Dec 2022 | CNY | 10.74 | 11.04 | 10.64 | 10.9 | 10.9 | +0.19 (+1.77%) | 7,002,834 |
1 Dec 2022 | CNY | 10.72 | 10.93 | 10.6 | 10.71 | 10.71 | -0.09 (-0.83%) | 6,268,878 |
30 Nov 2022 | CNY | 10.7 | 10.99 | 10.49 | 10.8 | 10.8 | +0.11 (+1.03%) | 8,929,829 |
29 Nov 2022 | CNY | 10.2 | 10.75 | 10.2 | 10.69 | 10.69 | +0.28 (+2.69%) | 6,885,161 |
28 Nov 2022 | CNY | 10.03 | 10.68 | 9.85 | 10.41 | 10.41 | +0.22 (+2.16%) | 7,149,100 |
25 Nov 2022 | CNY | 10.06 | 10.38 | 10.04 | 10.19 | 10.19 | +0.08 (+0.79%) | 3,305,585 |
24 Nov 2022 | CNY | 10.15 | 10.35 | 10.06 | 10.11 | 10.11 | +0.01 (+0.10%) | 2,957,710 |