Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 8.86 | 8.88 | 8.77 | 8.83 | 8.83 | +0.03 (+0.34%) | 2,925,300 |
4 Jan 2023 | CNY | 8.72 | 8.88 | 8.68 | 8.8 | 8.8 | +0.11 (+1.27%) | 3,182,200 |
3 Jan 2023 | CNY | 8.54 | 8.7 | 8.5 | 8.69 | 8.69 | +0.12 (+1.40%) | 2,415,600 |
30 Dec 2022 | CNY | 8.54 | 8.6 | 8.45 | 8.57 | 8.57 | +0.03 (+0.35%) | 3,072,722 |
29 Dec 2022 | CNY | 8.6 | 8.63 | 8.5 | 8.54 | 8.54 | -0.1 (-1.16%) | 1,991,212 |
28 Dec 2022 | CNY | 8.75 | 8.75 | 8.6 | 8.64 | 8.64 | -0.11 (-1.26%) | 2,180,600 |
27 Dec 2022 | CNY | 8.85 | 8.85 | 8.7 | 8.75 | 8.75 | -0.03 (-0.34%) | 3,330,567 |
26 Dec 2022 | CNY | 8.81 | 8.84 | 8.76 | 8.78 | 8.78 | +0.01 (+0.11%) | 1,992,200 |
23 Dec 2022 | CNY | 8.76 | 8.81 | 8.7 | 8.77 | 8.77 | +0.01 (+0.11%) | 1,388,999 |
22 Dec 2022 | CNY | 8.69 | 8.87 | 8.67 | 8.76 | 8.76 | +0.05 (+0.57%) | 2,713,800 |
21 Dec 2022 | CNY | 8.74 | 8.77 | 8.68 | 8.71 | 8.71 | -0.03 (-0.34%) | 1,297,800 |
20 Dec 2022 | CNY | 8.75 | 8.79 | 8.66 | 8.74 | 8.74 | -0.07 (-0.79%) | 1,775,266 |
19 Dec 2022 | CNY | 8.9 | 8.9 | 8.74 | 8.81 | 8.81 | -0.09 (-1.01%) | 2,907,500 |
16 Dec 2022 | CNY | 8.86 | 8.93 | 8.8 | 8.9 | 8.9 | 0.0 (0.0%) | 3,565,972 |
15 Dec 2022 | CNY | 8.89 | 8.92 | 8.86 | 8.9 | 8.9 | +0.01 (+0.11%) | 2,465,499 |
14 Dec 2022 | CNY | 8.91 | 9.04 | 8.88 | 8.89 | 8.89 | -0.02 (-0.22%) | 5,144,046 |
13 Dec 2022 | CNY | 8.88 | 8.92 | 8.84 | 8.91 | 8.91 | 0.0 (0.0%) | 4,028,960 |
12 Dec 2022 | CNY | 8.9 | 8.93 | 8.8 | 8.91 | 8.91 | +0.02 (+0.22%) | 4,046,200 |
9 Dec 2022 | CNY | 8.97 | 8.98 | 8.8 | 8.89 | 8.89 | -0.09 (-1.00%) | 7,064,500 |
8 Dec 2022 | CNY | 9.08 | 9.1 | 8.94 | 8.98 | 8.98 | -0.1 (-1.10%) | 6,920,222 |
7 Dec 2022 | CNY | 8.98 | 9.09 | 8.88 | 9.08 | 9.08 | -0.19 (-2.05%) | 12,510,970 |
6 Dec 2022 | CNY | 10 | 10 | 8.99 | 9.27 | 9.27 | -0.72 (-7.21%) | 30,572,300 |
5 Dec 2022 | CNY | 10.49 | 10.56 | 9.95 | 9.99 | 9.99 | -0.47 (-4.49%) | 6,474,400 |
2 Dec 2022 | CNY | 10.45 | 10.58 | 10.38 | 10.46 | 10.46 | -0.05 (-0.48%) | 3,714,901 |
1 Dec 2022 | CNY | 9.95 | 10.79 | 9.95 | 10.51 | 10.51 | +0.59 (+5.95%) | 9,752,644 |
30 Nov 2022 | CNY | 9.93 | 10.02 | 9.86 | 9.92 | 9.92 | 0.0 (0.0%) | 2,638,600 |
29 Nov 2022 | CNY | 9.77 | 9.94 | 9.73 | 9.92 | 9.92 | +0.16 (+1.64%) | 2,237,800 |
28 Nov 2022 | CNY | 9.95 | 9.95 | 9.71 | 9.76 | 9.76 | -0.19 (-1.91%) | 2,394,000 |
25 Nov 2022 | CNY | 9.87 | 10 | 9.77 | 9.95 | 9.95 | +0.09 (+0.91%) | 2,437,700 |
24 Nov 2022 | CNY | 9.9 | 10 | 9.83 | 9.86 | 9.86 | +0.01 (+0.10%) | 2,410,936 |