Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 9.47 | 9.55 | 9.19 | 9.23 | 9.23 | -0.33 (-3.45%) | 22,263,687 |
23 Dec 2022 | CNY | 9.3 | 9.61 | 9.3 | 9.56 | 9.56 | +0.13 (+1.38%) | 13,376,558 |
22 Dec 2022 | CNY | 9.71 | 9.77 | 9.4 | 9.43 | 9.43 | -0.17 (-1.77%) | 17,916,140 |
21 Dec 2022 | CNY | 9.74 | 9.79 | 9.54 | 9.6 | 9.6 | -0.18 (-1.84%) | 16,879,890 |
20 Dec 2022 | CNY | 9.99 | 10.06 | 9.73 | 9.78 | 9.78 | -0.36 (-3.55%) | 26,181,625 |
19 Dec 2022 | CNY | 10.16 | 10.36 | 10.03 | 10.14 | 10.14 | -0.02 (-0.20%) | 31,489,735 |
16 Dec 2022 | CNY | 9.81 | 10.32 | 9.7 | 10.16 | 10.16 | +0.38 (+3.89%) | 45,923,776 |
15 Dec 2022 | CNY | 9.71 | 9.87 | 9.57 | 9.78 | 9.78 | -0.04 (-0.41%) | 22,583,082 |
14 Dec 2022 | CNY | 9.9 | 10.07 | 9.76 | 9.82 | 9.82 | -0.08 (-0.81%) | 31,531,924 |
13 Dec 2022 | CNY | 9.9 | 9.97 | 9.75 | 9.9 | 9.9 | 0.0 (0.0%) | 23,885,876 |
12 Dec 2022 | CNY | 10.24 | 10.33 | 9.86 | 9.9 | 9.9 | -0.53 (-5.08%) | 44,251,411 |
9 Dec 2022 | CNY | 10.26 | 10.5 | 10.16 | 10.43 | 10.43 | +0.28 (+2.76%) | 69,052,229 |
8 Dec 2022 | CNY | 9.92 | 10.27 | 9.89 | 10.15 | 10.15 | +0.27 (+2.73%) | 55,158,322 |
7 Dec 2022 | CNY | 10.21 | 10.28 | 9.72 | 9.88 | 9.88 | -0.33 (-3.23%) | 56,134,908 |
6 Dec 2022 | CNY | 10.34 | 10.71 | 10.11 | 10.21 | 10.21 | -0.28 (-2.67%) | 56,702,850 |
5 Dec 2022 | CNY | 10.8 | 11.02 | 10.47 | 10.49 | 10.49 | -0.25 (-2.33%) | 46,790,976 |
2 Dec 2022 | CNY | 10.87 | 10.99 | 10.38 | 10.74 | 10.74 | -0.16 (-1.47%) | 61,476,481 |
1 Dec 2022 | CNY | 11.28 | 11.4 | 10.85 | 10.9 | 10.9 | -0.33 (-2.94%) | 52,897,545 |
30 Nov 2022 | CNY | 11.47 | 11.94 | 11.12 | 11.23 | 11.23 | -0.12 (-1.06%) | 74,282,145 |
29 Nov 2022 | CNY | 10.89 | 11.35 | 10.71 | 11.35 | 11.35 | +1.03 (+9.98%) | 72,384,343 |
28 Nov 2022 | CNY | 10.25 | 10.4 | 10.11 | 10.32 | 10.32 | -0.24 (-2.27%) | 26,723,650 |
25 Nov 2022 | CNY | 10.1 | 10.56 | 10.1 | 10.56 | 10.56 | +0.47 (+4.66%) | 59,014,026 |
24 Nov 2022 | CNY | 10.08 | 10.15 | 9.8 | 10.09 | 10.09 | +0.24 (+2.44%) | 32,844,035 |
23 Nov 2022 | CNY | 9.7 | 9.86 | 9.68 | 9.85 | 9.85 | +0.08 (+0.82%) | 14,665,179 |
22 Nov 2022 | CNY | 9.88 | 10.05 | 9.7 | 9.77 | 9.77 | +0.01 (+0.10%) | 25,700,460 |
21 Nov 2022 | CNY | 9.53 | 9.8 | 9.3 | 9.76 | 9.76 | +0.16 (+1.67%) | 22,285,197 |
18 Nov 2022 | CNY | 9.81 | 9.88 | 9.47 | 9.6 | 9.6 | -0.18 (-1.84%) | 32,503,462 |
17 Nov 2022 | CNY | 9.75 | 9.98 | 9.58 | 9.78 | 9.78 | +0.01 (+0.10%) | 27,000,479 |
16 Nov 2022 | CNY | 9.9 | 9.97 | 9.66 | 9.77 | 9.77 | -0.23 (-2.30%) | 40,333,953 |
15 Nov 2022 | CNY | 10.1 | 10.49 | 9.84 | 10 | 10 | -0.09 (-0.89%) | 58,829,684 |