Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.95 | 9.01 | 8.82 | 8.91 | 8.91 | -0.03 (-0.34%) | 4,954,545 |
4 Jan 2023 | CNY | 9.03 | 9.06 | 8.86 | 8.94 | 8.94 | -0.09 (-1.00%) | 6,246,635 |
3 Jan 2023 | CNY | 8.98 | 9.07 | 8.85 | 9.03 | 9.03 | +0.11 (+1.23%) | 8,115,517 |
30 Dec 2022 | CNY | 8.87 | 8.94 | 8.75 | 8.92 | 8.92 | 0.0 (0.0%) | 6,110,397 |
29 Dec 2022 | CNY | 9.14 | 9.14 | 8.76 | 8.92 | 8.92 | -0.34 (-3.67%) | 11,241,378 |
28 Dec 2022 | CNY | 9.11 | 9.28 | 9.01 | 9.26 | 9.26 | +0.1 (+1.09%) | 11,734,645 |
27 Dec 2022 | CNY | 9.38 | 9.45 | 9.07 | 9.16 | 9.16 | -0.37 (-3.88%) | 15,432,162 |
26 Dec 2022 | CNY | 9.25 | 9.72 | 9.22 | 9.53 | 9.53 | +0.04 (+0.42%) | 18,676,515 |
23 Dec 2022 | CNY | 9.16 | 9.74 | 9.05 | 9.49 | 9.49 | +0.34 (+3.72%) | 20,533,718 |
22 Dec 2022 | CNY | 8.94 | 9.6 | 8.91 | 9.15 | 9.15 | -0.05 (-0.54%) | 21,091,557 |
21 Dec 2022 | CNY | 8.58 | 9.3 | 8.51 | 9.2 | 9.2 | +0.57 (+6.60%) | 19,001,044 |
20 Dec 2022 | CNY | 8.38 | 8.69 | 8.3 | 8.63 | 8.63 | +0.23 (+2.74%) | 4,745,567 |
19 Dec 2022 | CNY | 8.56 | 8.64 | 8.38 | 8.4 | 8.4 | -0.09 (-1.06%) | 3,777,247 |
16 Dec 2022 | CNY | 8.64 | 8.64 | 8.45 | 8.49 | 8.49 | -0.15 (-1.74%) | 3,320,400 |
15 Dec 2022 | CNY | 8.76 | 8.76 | 8.61 | 8.64 | 8.64 | -0.08 (-0.92%) | 2,856,182 |
14 Dec 2022 | CNY | 8.85 | 8.96 | 8.66 | 8.72 | 8.72 | -0.19 (-2.13%) | 5,186,353 |
13 Dec 2022 | CNY | 8.86 | 9.14 | 8.79 | 8.91 | 8.91 | +0.09 (+1.02%) | 8,957,055 |
12 Dec 2022 | CNY | 8.7 | 8.95 | 8.58 | 8.82 | 8.82 | +0.12 (+1.38%) | 5,605,370 |
9 Dec 2022 | CNY | 8.76 | 8.84 | 8.66 | 8.7 | 8.7 | -0.06 (-0.68%) | 4,094,055 |
8 Dec 2022 | CNY | 8.65 | 8.9 | 8.62 | 8.76 | 8.76 | +0.13 (+1.51%) | 7,313,172 |
7 Dec 2022 | CNY | 8.73 | 8.73 | 8.59 | 8.63 | 8.63 | -0.13 (-1.48%) | 3,338,974 |
6 Dec 2022 | CNY | 8.66 | 8.78 | 8.61 | 8.76 | 8.76 | +0.09 (+1.04%) | 4,523,287 |
5 Dec 2022 | CNY | 8.68 | 8.75 | 8.59 | 8.67 | 8.67 | +0.02 (+0.23%) | 3,946,726 |
2 Dec 2022 | CNY | 8.45 | 8.73 | 8.45 | 8.65 | 8.65 | +0.14 (+1.65%) | 4,924,556 |
1 Dec 2022 | CNY | 8.44 | 8.6 | 8.44 | 8.51 | 8.51 | +0.12 (+1.43%) | 3,505,844 |
30 Nov 2022 | CNY | 8.44 | 8.5 | 8.35 | 8.39 | 8.39 | -0.02 (-0.24%) | 2,288,993 |
29 Nov 2022 | CNY | 8.23 | 8.43 | 8.23 | 8.41 | 8.41 | +0.15 (+1.82%) | 2,982,346 |
28 Nov 2022 | CNY | 8.32 | 8.32 | 8.19 | 8.26 | 8.26 | -0.1 (-1.20%) | 2,312,701 |
25 Nov 2022 | CNY | 8.44 | 8.48 | 8.35 | 8.36 | 8.36 | -0.12 (-1.42%) | 2,605,231 |
24 Nov 2022 | CNY | 8.45 | 8.49 | 8.43 | 8.48 | 8.48 | +0.07 (+0.83%) | 2,558,155 |