Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 8.42 | 8.48 | 8.41 | 8.43 | 8.43 | -0.02 (-0.24%) | 5,843,050 |
3 Jan 2023 | CNY | 8.25 | 8.48 | 8.22 | 8.45 | 8.45 | +0.19 (+2.30%) | 10,053,028 |
30 Dec 2022 | CNY | 8.2 | 8.29 | 8.19 | 8.26 | 8.26 | +0.05 (+0.61%) | 4,518,023 |
29 Dec 2022 | CNY | 8.19 | 8.27 | 8.13 | 8.21 | 8.21 | +0.02 (+0.24%) | 3,911,350 |
28 Dec 2022 | CNY | 8.26 | 8.31 | 8.16 | 8.19 | 8.19 | -0.08 (-0.97%) | 4,439,662 |
27 Dec 2022 | CNY | 8.24 | 8.3 | 8.2 | 8.27 | 8.27 | +0.04 (+0.49%) | 3,771,811 |
26 Dec 2022 | CNY | 8.12 | 8.23 | 8.1 | 8.23 | 8.23 | +0.14 (+1.73%) | 5,177,667 |
23 Dec 2022 | CNY | 8.12 | 8.21 | 8.05 | 8.09 | 8.09 | -0.06 (-0.74%) | 5,259,896 |
22 Dec 2022 | CNY | 8.25 | 8.32 | 8.11 | 8.15 | 8.15 | -0.08 (-0.97%) | 5,555,639 |
21 Dec 2022 | CNY | 8.25 | 8.33 | 8.2 | 8.23 | 8.23 | -0.02 (-0.24%) | 4,191,252 |
20 Dec 2022 | CNY | 8.25 | 8.35 | 8.23 | 8.25 | 8.25 | -0.04 (-0.48%) | 4,661,624 |
19 Dec 2022 | CNY | 8.39 | 8.44 | 8.25 | 8.29 | 8.29 | -0.11 (-1.31%) | 6,480,600 |
16 Dec 2022 | CNY | 8.47 | 8.49 | 8.35 | 8.4 | 8.4 | -0.09 (-1.06%) | 6,871,421 |
15 Dec 2022 | CNY | 8.52 | 8.56 | 8.47 | 8.49 | 8.49 | -0.02 (-0.24%) | 4,656,800 |
14 Dec 2022 | CNY | 8.5 | 8.58 | 8.49 | 8.51 | 8.51 | +0.01 (+0.12%) | 5,358,166 |
13 Dec 2022 | CNY | 8.58 | 8.6 | 8.46 | 8.5 | 8.5 | -0.08 (-0.93%) | 7,380,693 |
12 Dec 2022 | CNY | 8.54 | 8.62 | 8.48 | 8.58 | 8.58 | +0.06 (+0.70%) | 8,311,029 |
9 Dec 2022 | CNY | 8.65 | 8.71 | 8.5 | 8.52 | 8.52 | -0.13 (-1.50%) | 11,084,288 |
8 Dec 2022 | CNY | 8.73 | 8.79 | 8.64 | 8.65 | 8.65 | -0.09 (-1.03%) | 6,431,420 |
7 Dec 2022 | CNY | 8.82 | 8.84 | 8.73 | 8.74 | 8.74 | -0.09 (-1.02%) | 6,720,433 |
6 Dec 2022 | CNY | 8.86 | 8.89 | 8.75 | 8.83 | 8.83 | -0.03 (-0.34%) | 11,049,294 |
5 Dec 2022 | CNY | 8.72 | 8.89 | 8.72 | 8.86 | 8.86 | +0.15 (+1.72%) | 14,277,985 |
2 Dec 2022 | CNY | 8.72 | 8.77 | 8.67 | 8.71 | 8.71 | +0.01 (+0.11%) | 7,155,095 |
1 Dec 2022 | CNY | 8.72 | 8.76 | 8.68 | 8.7 | 8.7 | +0.01 (+0.12%) | 7,659,819 |
30 Nov 2022 | CNY | 8.7 | 8.74 | 8.67 | 8.69 | 8.69 | -0.01 (-0.11%) | 4,982,343 |
29 Nov 2022 | CNY | 8.61 | 8.72 | 8.59 | 8.7 | 8.7 | +0.09 (+1.05%) | 8,535,144 |
28 Nov 2022 | CNY | 8.55 | 8.66 | 8.42 | 8.61 | 8.61 | 0.0 (0.0%) | 7,950,994 |
25 Nov 2022 | CNY | 8.68 | 8.72 | 8.6 | 8.61 | 8.61 | -0.08 (-0.92%) | 4,912,171 |
24 Nov 2022 | CNY | 8.77 | 8.82 | 8.66 | 8.69 | 8.69 | -0.11 (-1.25%) | 6,249,880 |
23 Nov 2022 | CNY | 8.71 | 8.81 | 8.69 | 8.8 | 8.8 | +0.1 (+1.15%) | 10,183,495 |