Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2022 | CNY | 8.74 | 8.85 | 8.63 | 8.84 | 8.84 | +0.1 (+1.14%) | 997,500 |
26 Dec 2022 | CNY | 8.57 | 8.8 | 8.57 | 8.74 | 8.74 | +0.09 (+1.04%) | 711,511 |
23 Dec 2022 | CNY | 8.57 | 8.69 | 8.5 | 8.65 | 8.65 | +0.04 (+0.46%) | 926,211 |
22 Dec 2022 | CNY | 8.85 | 8.98 | 8.57 | 8.61 | 8.61 | -0.24 (-2.71%) | 1,321,101 |
21 Dec 2022 | CNY | 8.9 | 9 | 8.81 | 8.85 | 8.85 | -0.04 (-0.45%) | 976,200 |
20 Dec 2022 | CNY | 8.88 | 9.03 | 8.75 | 8.89 | 8.89 | -0.06 (-0.67%) | 771,300 |
19 Dec 2022 | CNY | 9.06 | 9.14 | 8.9 | 8.95 | 8.95 | -0.11 (-1.21%) | 1,202,100 |
16 Dec 2022 | CNY | 9.27 | 9.27 | 9 | 9.06 | 9.06 | -0.18 (-1.95%) | 1,609,300 |
15 Dec 2022 | CNY | 9.31 | 9.46 | 9.2 | 9.24 | 9.24 | -0.2 (-2.12%) | 1,661,077 |
14 Dec 2022 | CNY | 9.48 | 9.56 | 9.41 | 9.44 | 9.44 | -0.04 (-0.42%) | 919,377 |
13 Dec 2022 | CNY | 9.49 | 9.58 | 9.42 | 9.48 | 9.48 | -0.01 (-0.11%) | 1,405,800 |
12 Dec 2022 | CNY | 9.83 | 9.83 | 9.49 | 9.49 | 9.49 | -0.34 (-3.46%) | 2,795,000 |
9 Dec 2022 | CNY | 9.7 | 9.94 | 9.62 | 9.83 | 9.83 | +0.14 (+1.44%) | 2,763,101 |
8 Dec 2022 | CNY | 9.69 | 9.75 | 9.59 | 9.69 | 9.69 | +0.01 (+0.10%) | 1,290,900 |
7 Dec 2022 | CNY | 9.67 | 9.71 | 9.6 | 9.68 | 9.68 | +0.02 (+0.21%) | 1,606,800 |
6 Dec 2022 | CNY | 9.8 | 9.8 | 9.59 | 9.66 | 9.66 | -0.14 (-1.43%) | 2,479,902 |
5 Dec 2022 | CNY | 9.8 | 9.85 | 9.62 | 9.8 | 9.8 | +0.1 (+1.03%) | 3,529,947 |
2 Dec 2022 | CNY | 9.87 | 9.89 | 9.62 | 9.7 | 9.7 | -0.15 (-1.52%) | 3,338,927 |
1 Dec 2022 | CNY | 10.1 | 10.13 | 9.72 | 9.85 | 9.85 | -0.11 (-1.10%) | 4,833,200 |
30 Nov 2022 | CNY | 9.46 | 10.28 | 9.4 | 9.96 | 9.96 | +0.54 (+5.73%) | 7,755,400 |
29 Nov 2022 | CNY | 9.38 | 9.46 | 9.27 | 9.42 | 9.42 | +0.08 (+0.86%) | 1,529,988 |
28 Nov 2022 | CNY | 9.32 | 9.42 | 9.26 | 9.34 | 9.34 | -0.01 (-0.11%) | 1,429,300 |
25 Nov 2022 | CNY | 9.44 | 9.49 | 9.34 | 9.35 | 9.35 | -0.08 (-0.85%) | 891,301 |
24 Nov 2022 | CNY | 9.49 | 9.53 | 9.4 | 9.43 | 9.43 | -0.02 (-0.21%) | 952,600 |
23 Nov 2022 | CNY | 9.4 | 9.55 | 9.24 | 9.45 | 9.45 | +0.06 (+0.64%) | 1,517,801 |
22 Nov 2022 | CNY | 9.58 | 9.62 | 9.39 | 9.39 | 9.39 | -0.19 (-1.98%) | 1,045,600 |
21 Nov 2022 | CNY | 9.37 | 9.64 | 9.35 | 9.58 | 9.58 | +0.12 (+1.27%) | 1,347,788 |
18 Nov 2022 | CNY | 9.57 | 9.59 | 9.38 | 9.46 | 9.46 | -0.05 (-0.53%) | 1,427,113 |
17 Nov 2022 | CNY | 9.53 | 9.53 | 9.39 | 9.51 | 9.51 | -0.02 (-0.21%) | 1,270,113 |
16 Nov 2022 | CNY | 9.48 | 9.58 | 9.44 | 9.53 | 9.53 | +0.05 (+0.53%) | 1,137,213 |