Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 9.25 | 9.25 | 9.06 | 9.19 | 9.19 | +0.06 (+0.66%) | 1,233,500 |
4 Jan 2023 | CNY | 9.05 | 9.22 | 8.99 | 9.13 | 9.13 | +0.09 (+1.00%) | 1,530,651 |
3 Jan 2023 | CNY | 8.91 | 9.05 | 8.88 | 9.04 | 9.04 | +0.13 (+1.46%) | 1,023,200 |
30 Dec 2022 | CNY | 8.8 | 8.94 | 8.74 | 8.91 | 8.91 | +0.11 (+1.25%) | 916,166 |
29 Dec 2022 | CNY | 8.89 | 9 | 8.79 | 8.8 | 8.8 | -0.09 (-1.01%) | 1,247,850 |
28 Dec 2022 | CNY | 9.07 | 9.07 | 8.85 | 8.89 | 8.89 | -0.18 (-1.98%) | 960,212 |
27 Dec 2022 | CNY | 9.06 | 9.08 | 8.93 | 9.07 | 9.07 | +0.04 (+0.44%) | 773,300 |
26 Dec 2022 | CNY | 8.99 | 9.08 | 8.91 | 9.03 | 9.03 | +0.03 (+0.33%) | 780,300 |
23 Dec 2022 | CNY | 8.89 | 9.09 | 8.85 | 9 | 9 | +0.06 (+0.67%) | 1,177,100 |
22 Dec 2022 | CNY | 9.07 | 9.14 | 8.91 | 8.94 | 8.94 | -0.05 (-0.56%) | 1,465,200 |
21 Dec 2022 | CNY | 9.06 | 9.17 | 8.94 | 8.99 | 8.99 | -0.06 (-0.66%) | 1,155,700 |
20 Dec 2022 | CNY | 9.02 | 9.18 | 8.96 | 9.05 | 9.05 | -0.01 (-0.11%) | 884,000 |
19 Dec 2022 | CNY | 9.3 | 9.37 | 9 | 9.06 | 9.06 | -0.28 (-3.00%) | 1,347,100 |
16 Dec 2022 | CNY | 9.4 | 9.6 | 9.3 | 9.34 | 9.34 | -0.06 (-0.64%) | 1,730,000 |
15 Dec 2022 | CNY | 9.54 | 9.79 | 9.4 | 9.4 | 9.4 | -0.08 (-0.84%) | 3,154,700 |
14 Dec 2022 | CNY | 9.75 | 9.75 | 9.11 | 9.48 | 9.48 | -0.52 (-5.20%) | 5,368,500 |
13 Dec 2022 | CNY | 10.12 | 10.25 | 10 | 10 | 10 | -0.1 (-0.99%) | 3,270,200 |
12 Dec 2022 | CNY | 10.44 | 10.44 | 10.06 | 10.1 | 10.1 | -0.29 (-2.79%) | 3,676,216 |
9 Dec 2022 | CNY | 10.33 | 10.42 | 10.19 | 10.39 | 10.39 | -0.02 (-0.19%) | 2,200,600 |
8 Dec 2022 | CNY | 10.29 | 10.43 | 10.18 | 10.41 | 10.41 | +0.05 (+0.48%) | 2,663,677 |
7 Dec 2022 | CNY | 10.25 | 10.39 | 10.17 | 10.36 | 10.36 | +0.08 (+0.78%) | 3,151,000 |
6 Dec 2022 | CNY | 10.44 | 10.44 | 10.27 | 10.28 | 10.28 | -0.19 (-1.81%) | 3,915,800 |
5 Dec 2022 | CNY | 10.72 | 10.8 | 10.3 | 10.47 | 10.47 | -0.33 (-3.06%) | 9,951,950 |
2 Dec 2022 | CNY | 9.92 | 10.8 | 9.92 | 10.8 | 10.8 | +0.98 (+9.98%) | 8,744,529 |
1 Dec 2022 | CNY | 9.77 | 9.88 | 9.69 | 9.82 | 9.82 | +0.06 (+0.61%) | 1,688,800 |
30 Nov 2022 | CNY | 9.73 | 9.79 | 9.6 | 9.76 | 9.76 | +0.05 (+0.51%) | 1,309,400 |
29 Nov 2022 | CNY | 9.54 | 9.75 | 9.5 | 9.71 | 9.71 | +0.17 (+1.78%) | 1,894,850 |
28 Nov 2022 | CNY | 9.61 | 9.78 | 9.46 | 9.54 | 9.54 | -0.06 (-0.63%) | 1,658,200 |
25 Nov 2022 | CNY | 9.66 | 9.76 | 9.59 | 9.6 | 9.6 | -0.08 (-0.83%) | 985,350 |
24 Nov 2022 | CNY | 9.81 | 9.86 | 9.65 | 9.68 | 9.68 | -0.06 (-0.62%) | 1,128,500 |