Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.26 | 8.36 | 8.22 | 8.31 | 8.31 | +0.08 (+0.97%) | 3,383,370 |
4 Jan 2023 | CNY | 8.22 | 8.32 | 8.2 | 8.23 | 8.23 | 0.0 (0.0%) | 2,605,250 |
3 Jan 2023 | CNY | 8.17 | 8.25 | 8.1 | 8.23 | 8.23 | +0.11 (+1.35%) | 2,525,892 |
30 Dec 2022 | CNY | 8.13 | 8.21 | 8.12 | 8.12 | 8.12 | -0.02 (-0.25%) | 1,706,000 |
29 Dec 2022 | CNY | 8.26 | 8.26 | 8.14 | 8.14 | 8.14 | -0.1 (-1.21%) | 1,986,500 |
28 Dec 2022 | CNY | 8.4 | 8.4 | 8.2 | 8.24 | 8.24 | -0.14 (-1.67%) | 2,256,000 |
27 Dec 2022 | CNY | 8.36 | 8.43 | 8.32 | 8.38 | 8.38 | +0.03 (+0.36%) | 1,328,900 |
26 Dec 2022 | CNY | 8.28 | 8.4 | 8.28 | 8.35 | 8.35 | +0.02 (+0.24%) | 1,525,714 |
23 Dec 2022 | CNY | 8.25 | 8.38 | 8.25 | 8.33 | 8.33 | +0.02 (+0.24%) | 1,783,700 |
22 Dec 2022 | CNY | 8.56 | 8.61 | 8.28 | 8.31 | 8.31 | -0.25 (-2.92%) | 2,606,500 |
21 Dec 2022 | CNY | 8.5 | 8.63 | 8.45 | 8.56 | 8.56 | +0.06 (+0.71%) | 2,166,206 |
20 Dec 2022 | CNY | 8.57 | 8.65 | 8.46 | 8.5 | 8.5 | -0.06 (-0.70%) | 2,943,518 |
19 Dec 2022 | CNY | 8.85 | 8.9 | 8.51 | 8.56 | 8.56 | -0.29 (-3.28%) | 3,418,200 |
16 Dec 2022 | CNY | 8.93 | 8.95 | 8.8 | 8.85 | 8.85 | -0.09 (-1.01%) | 2,610,129 |
15 Dec 2022 | CNY | 8.99 | 9.08 | 8.92 | 8.94 | 8.94 | -0.05 (-0.56%) | 2,286,118 |
14 Dec 2022 | CNY | 8.96 | 9.11 | 8.96 | 8.99 | 8.99 | +0.03 (+0.33%) | 2,309,274 |
13 Dec 2022 | CNY | 9.03 | 9.04 | 8.93 | 8.96 | 8.96 | -0.07 (-0.78%) | 2,374,765 |
12 Dec 2022 | CNY | 9.16 | 9.23 | 9.01 | 9.03 | 9.03 | -0.15 (-1.63%) | 3,699,600 |
9 Dec 2022 | CNY | 9.16 | 9.19 | 9.07 | 9.18 | 9.18 | +0.06 (+0.66%) | 2,923,652 |
8 Dec 2022 | CNY | 9.06 | 9.2 | 9.02 | 9.12 | 9.12 | +0.01 (+0.11%) | 2,821,085 |
7 Dec 2022 | CNY | 9.12 | 9.16 | 9.06 | 9.11 | 9.11 | 0.0 (0.0%) | 2,457,863 |
6 Dec 2022 | CNY | 9.13 | 9.15 | 9.05 | 9.11 | 9.11 | +0.01 (+0.11%) | 3,374,700 |
5 Dec 2022 | CNY | 9.16 | 9.19 | 9.03 | 9.1 | 9.1 | -0.05 (-0.55%) | 4,436,800 |
2 Dec 2022 | CNY | 9 | 9.19 | 8.98 | 9.15 | 9.15 | +0.13 (+1.44%) | 3,814,841 |
1 Dec 2022 | CNY | 9.08 | 9.13 | 9.01 | 9.02 | 9.02 | +0.01 (+0.11%) | 2,238,400 |
30 Nov 2022 | CNY | 9.03 | 9.11 | 9 | 9.01 | 9.01 | -0.03 (-0.33%) | 2,803,801 |
29 Nov 2022 | CNY | 8.85 | 9.05 | 8.85 | 9.04 | 9.04 | +0.19 (+2.15%) | 3,281,715 |
28 Nov 2022 | CNY | 8.83 | 8.94 | 8.65 | 8.85 | 8.85 | -0.04 (-0.45%) | 2,870,837 |
25 Nov 2022 | CNY | 8.92 | 9.01 | 8.88 | 8.89 | 8.89 | -0.13 (-1.44%) | 2,035,572 |
24 Nov 2022 | CNY | 8.94 | 9.04 | 8.89 | 9.02 | 9.02 | +0.11 (+1.23%) | 2,687,872 |