Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 9.25 | 10.09 | 9.25 | 10.09 | 10.09 | +0.92 (+10.03%) | 31,464,805 |
3 Jan 2023 | CNY | 8.73 | 9.3 | 8.73 | 9.17 | 9.17 | +0.42 (+4.80%) | 13,019,800 |
30 Dec 2022 | CNY | 8.88 | 8.89 | 8.7 | 8.75 | 8.75 | -0.06 (-0.68%) | 6,486,390 |
29 Dec 2022 | CNY | 8.81 | 8.91 | 8.73 | 8.81 | 8.81 | -0.04 (-0.45%) | 6,152,229 |
28 Dec 2022 | CNY | 8.83 | 8.94 | 8.81 | 8.85 | 8.85 | -0.09 (-1.01%) | 5,235,740 |
27 Dec 2022 | CNY | 9.04 | 9.04 | 8.7 | 8.94 | 8.94 | -0.11 (-1.22%) | 10,683,500 |
26 Dec 2022 | CNY | 9.33 | 9.43 | 8.9 | 9.05 | 9.05 | -0.28 (-3.00%) | 15,241,885 |
23 Dec 2022 | CNY | 9.2 | 9.46 | 9.16 | 9.33 | 9.33 | +0.03 (+0.32%) | 6,812,174 |
22 Dec 2022 | CNY | 9.5 | 9.5 | 9.19 | 9.3 | 9.3 | -0.12 (-1.27%) | 8,908,862 |
21 Dec 2022 | CNY | 9.45 | 9.53 | 9.33 | 9.42 | 9.42 | +0.02 (+0.21%) | 6,705,292 |
20 Dec 2022 | CNY | 9.63 | 9.63 | 9.31 | 9.4 | 9.4 | -0.23 (-2.39%) | 8,846,965 |
19 Dec 2022 | CNY | 10.19 | 10.24 | 9.6 | 9.63 | 9.63 | -0.5 (-4.94%) | 15,521,301 |
16 Dec 2022 | CNY | 10.08 | 10.28 | 10.02 | 10.13 | 10.13 | +0.05 (+0.50%) | 14,575,186 |
15 Dec 2022 | CNY | 10.18 | 10.34 | 10.05 | 10.08 | 10.08 | -0.13 (-1.27%) | 11,962,674 |
14 Dec 2022 | CNY | 10.43 | 10.5 | 10.1 | 10.21 | 10.21 | -0.23 (-2.20%) | 17,064,320 |
13 Dec 2022 | CNY | 10.88 | 10.98 | 10.35 | 10.44 | 10.44 | -0.39 (-3.60%) | 25,345,393 |
12 Dec 2022 | CNY | 10.64 | 11.09 | 10.64 | 10.83 | 10.83 | +0.02 (+0.19%) | 35,792,524 |
9 Dec 2022 | CNY | 10.69 | 11.25 | 10.56 | 10.81 | 10.81 | +0.12 (+1.12%) | 65,946,789 |
8 Dec 2022 | CNY | 9.72 | 10.69 | 9.61 | 10.69 | 10.69 | +0.97 (+9.98%) | 46,293,626 |
7 Dec 2022 | CNY | 9.35 | 9.79 | 9.32 | 9.72 | 9.72 | +0.32 (+3.40%) | 14,834,250 |
6 Dec 2022 | CNY | 9.54 | 9.65 | 9.35 | 9.4 | 9.4 | -0.18 (-1.88%) | 9,249,808 |
5 Dec 2022 | CNY | 9.62 | 9.73 | 9.45 | 9.58 | 9.58 | +0.08 (+0.84%) | 10,715,507 |
2 Dec 2022 | CNY | 9.43 | 9.64 | 9.38 | 9.5 | 9.5 | +0.11 (+1.17%) | 11,534,120 |
1 Dec 2022 | CNY | 9.7 | 9.73 | 9.35 | 9.39 | 9.39 | -0.21 (-2.19%) | 13,494,835 |
30 Nov 2022 | CNY | 9.85 | 9.94 | 9.5 | 9.6 | 9.6 | -0.27 (-2.74%) | 22,051,520 |
29 Nov 2022 | CNY | 9.18 | 10.04 | 9.17 | 9.87 | 9.87 | +0.74 (+8.11%) | 32,642,313 |
28 Nov 2022 | CNY | 9.17 | 9.35 | 9.08 | 9.13 | 9.13 | -0.09 (-0.98%) | 5,517,060 |
25 Nov 2022 | CNY | 9.34 | 9.35 | 9.12 | 9.22 | 9.22 | -0.16 (-1.71%) | 4,906,843 |
24 Nov 2022 | CNY | 9.35 | 9.42 | 9.23 | 9.38 | 9.38 | +0.11 (+1.19%) | 5,197,786 |
23 Nov 2022 | CNY | 9.49 | 9.55 | 9.13 | 9.27 | 9.27 | -0.23 (-2.42%) | 7,712,757 |