Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 9.88 | 9.88 | 9.7 | 9.74 | 9.74 | -0.08 (-0.81%) | 1,466,086 |
3 Jan 2023 | CNY | 9.64 | 9.84 | 9.53 | 9.82 | 9.82 | +0.18 (+1.87%) | 1,778,200 |
30 Dec 2022 | CNY | 9.59 | 9.67 | 9.52 | 9.64 | 9.64 | +0.09 (+0.94%) | 1,202,800 |
29 Dec 2022 | CNY | 9.67 | 9.73 | 9.52 | 9.55 | 9.55 | -0.12 (-1.24%) | 996,300 |
28 Dec 2022 | CNY | 9.84 | 9.92 | 9.63 | 9.67 | 9.67 | -0.25 (-2.52%) | 1,161,087 |
27 Dec 2022 | CNY | 9.89 | 9.96 | 9.73 | 9.92 | 9.92 | +0.03 (+0.30%) | 1,432,600 |
26 Dec 2022 | CNY | 9.6 | 9.9 | 9.57 | 9.89 | 9.89 | +0.25 (+2.59%) | 1,553,600 |
23 Dec 2022 | CNY | 9.65 | 9.69 | 9.48 | 9.64 | 9.64 | -0.01 (-0.10%) | 1,308,900 |
22 Dec 2022 | CNY | 9.96 | 10.06 | 9.59 | 9.65 | 9.65 | -0.3 (-3.02%) | 1,944,800 |
21 Dec 2022 | CNY | 10.21 | 10.25 | 9.91 | 9.95 | 9.95 | -0.26 (-2.55%) | 2,112,700 |
20 Dec 2022 | CNY | 10.02 | 10.24 | 9.98 | 10.21 | 10.21 | +0.13 (+1.29%) | 1,765,400 |
19 Dec 2022 | CNY | 10.26 | 10.38 | 10.06 | 10.08 | 10.08 | -0.21 (-2.04%) | 1,679,000 |
16 Dec 2022 | CNY | 10.6 | 10.6 | 10.23 | 10.29 | 10.29 | -0.3 (-2.83%) | 1,866,417 |
15 Dec 2022 | CNY | 10.3 | 10.62 | 10.25 | 10.59 | 10.59 | +0.27 (+2.62%) | 2,167,001 |
14 Dec 2022 | CNY | 10.32 | 10.42 | 10.21 | 10.32 | 10.32 | -0.04 (-0.39%) | 1,955,479 |
13 Dec 2022 | CNY | 10.45 | 10.7 | 10.27 | 10.36 | 10.36 | -0.09 (-0.86%) | 2,157,200 |
12 Dec 2022 | CNY | 10.52 | 10.53 | 10.34 | 10.45 | 10.45 | -0.07 (-0.67%) | 1,544,391 |
9 Dec 2022 | CNY | 10.69 | 10.76 | 10.46 | 10.52 | 10.52 | -0.13 (-1.22%) | 1,868,000 |
8 Dec 2022 | CNY | 10.76 | 10.83 | 10.59 | 10.65 | 10.65 | -0.15 (-1.39%) | 2,142,500 |
7 Dec 2022 | CNY | 10.78 | 10.92 | 10.72 | 10.8 | 10.8 | +0.03 (+0.28%) | 2,186,888 |
6 Dec 2022 | CNY | 10.82 | 10.82 | 10.62 | 10.77 | 10.77 | -0.06 (-0.55%) | 2,066,988 |
5 Dec 2022 | CNY | 10.75 | 10.84 | 10.66 | 10.83 | 10.83 | +0.15 (+1.40%) | 2,728,900 |
2 Dec 2022 | CNY | 10.82 | 10.84 | 10.66 | 10.68 | 10.68 | -0.08 (-0.74%) | 1,523,887 |
1 Dec 2022 | CNY | 10.78 | 10.95 | 10.74 | 10.76 | 10.76 | +0.03 (+0.28%) | 1,870,916 |
30 Nov 2022 | CNY | 10.59 | 10.82 | 10.5 | 10.73 | 10.73 | +0.14 (+1.32%) | 2,494,900 |
29 Nov 2022 | CNY | 10.48 | 10.61 | 10.4 | 10.59 | 10.59 | +0.16 (+1.53%) | 2,246,381 |
28 Nov 2022 | CNY | 10.5 | 10.53 | 10.24 | 10.43 | 10.43 | -0.1 (-0.95%) | 1,870,818 |
25 Nov 2022 | CNY | 10.74 | 10.77 | 10.51 | 10.53 | 10.53 | -0.25 (-2.32%) | 2,864,772 |
24 Nov 2022 | CNY | 10.98 | 11 | 10.73 | 10.78 | 10.78 | -0.02 (-0.19%) | 2,021,300 |
23 Nov 2022 | CNY | 10.87 | 10.91 | 10.64 | 10.8 | 10.8 | -0.09 (-0.83%) | 1,766,400 |