Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2022 | CNY | 8.93 | 8.99 | 8.87 | 8.88 | 8.88 | -0.08 (-0.89%) | 4,503,152 |
14 Dec 2022 | CNY | 9.08 | 9.08 | 8.96 | 8.96 | 8.96 | -0.13 (-1.43%) | 5,981,411 |
13 Dec 2022 | CNY | 9.05 | 9.21 | 8.89 | 9.09 | 9.09 | +0.04 (+0.44%) | 10,011,513 |
12 Dec 2022 | CNY | 8.97 | 9.13 | 8.9 | 9.05 | 9.05 | +0.08 (+0.89%) | 10,483,396 |
9 Dec 2022 | CNY | 9.06 | 9.08 | 8.92 | 8.97 | 8.97 | -0.09 (-0.99%) | 7,080,347 |
8 Dec 2022 | CNY | 9.06 | 9.12 | 9.04 | 9.06 | 9.06 | -0.06 (-0.66%) | 4,863,547 |
7 Dec 2022 | CNY | 9.13 | 9.15 | 9.04 | 9.12 | 9.12 | +0.01 (+0.11%) | 6,081,137 |
6 Dec 2022 | CNY | 9.11 | 9.17 | 9.08 | 9.11 | 9.11 | -0.01 (-0.11%) | 6,488,553 |
5 Dec 2022 | CNY | 9.04 | 9.17 | 9.01 | 9.12 | 9.12 | +0.14 (+1.56%) | 10,331,090 |
2 Dec 2022 | CNY | 9.01 | 9.03 | 8.94 | 8.98 | 8.98 | 0.0 (0.0%) | 5,098,446 |
1 Dec 2022 | CNY | 9.08 | 9.13 | 8.95 | 8.98 | 8.98 | -0.01 (-0.11%) | 11,292,344 |
30 Nov 2022 | CNY | 9.14 | 9.14 | 8.96 | 8.99 | 8.99 | -0.11 (-1.21%) | 6,884,300 |
29 Nov 2022 | CNY | 9 | 9.15 | 8.94 | 9.1 | 9.1 | +0.1 (+1.11%) | 9,245,392 |
28 Nov 2022 | CNY | 8.87 | 9.04 | 8.72 | 9 | 9 | +0.05 (+0.56%) | 7,240,062 |
25 Nov 2022 | CNY | 8.94 | 8.97 | 8.86 | 8.95 | 8.95 | +0.01 (+0.11%) | 4,717,163 |
24 Nov 2022 | CNY | 9.04 | 9.06 | 8.9 | 8.94 | 8.94 | -0.07 (-0.78%) | 5,051,364 |
23 Nov 2022 | CNY | 9.12 | 9.15 | 8.95 | 9.01 | 9.01 | -0.01 (-0.11%) | 7,971,599 |
22 Nov 2022 | CNY | 8.97 | 9.18 | 8.96 | 9.02 | 9.02 | -0.03 (-0.33%) | 8,260,019 |
21 Nov 2022 | CNY | 8.82 | 9.06 | 8.7 | 9.05 | 9.05 | +0.2 (+2.26%) | 11,489,293 |
18 Nov 2022 | CNY | 8.89 | 8.97 | 8.82 | 8.85 | 8.85 | -0.06 (-0.67%) | 5,603,654 |
17 Nov 2022 | CNY | 8.88 | 8.92 | 8.77 | 8.91 | 8.91 | +0.04 (+0.45%) | 5,077,213 |
16 Nov 2022 | CNY | 8.94 | 8.98 | 8.85 | 8.87 | 8.87 | -0.08 (-0.89%) | 6,116,300 |
15 Nov 2022 | CNY | 8.77 | 8.98 | 8.74 | 8.95 | 8.95 | +0.14 (+1.59%) | 9,926,713 |
14 Nov 2022 | CNY | 8.74 | 8.9 | 8.72 | 8.81 | 8.81 | +0.05 (+0.57%) | 9,583,981 |
11 Nov 2022 | CNY | 8.8 | 9 | 8.65 | 8.76 | 8.76 | +0.13 (+1.51%) | 14,720,117 |
10 Nov 2022 | CNY | 8.67 | 8.7 | 8.55 | 8.63 | 8.63 | -0.08 (-0.92%) | 6,062,958 |
9 Nov 2022 | CNY | 8.75 | 8.78 | 8.68 | 8.71 | 8.71 | 0.0 (0.0%) | 4,184,014 |
8 Nov 2022 | CNY | 8.81 | 8.85 | 8.68 | 8.71 | 8.71 | -0.15 (-1.69%) | 8,978,473 |
7 Nov 2022 | CNY | 8.86 | 8.89 | 8.69 | 8.86 | 8.86 | 0.0 (0.0%) | 7,300,042 |
4 Nov 2022 | CNY | 8.79 | 8.91 | 8.75 | 8.86 | 8.86 | +0.06 (+0.68%) | 8,903,522 |