Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 9.29 | 9.39 | 8.81 | 8.84 | 8.84 | +0.03 (+0.34%) | 84,520,162 |
3 Jan 2023 | CNY | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.8 (+9.99%) | 8,053,117 |
30 Dec 2022 | CNY | 7.63 | 8.21 | 7.61 | 8.01 | 8.01 | +0.39 (+5.12%) | 29,637,749 |
29 Dec 2022 | CNY | 7.37 | 7.98 | 7.3 | 7.62 | 7.62 | +0.29 (+3.96%) | 26,879,176 |
28 Dec 2022 | CNY | 7.32 | 7.48 | 7.28 | 7.33 | 7.33 | -0.07 (-0.95%) | 15,296,100 |
27 Dec 2022 | CNY | 7.52 | 7.64 | 7.33 | 7.4 | 7.4 | -0.15 (-1.99%) | 19,038,800 |
26 Dec 2022 | CNY | 7.62 | 7.67 | 7.48 | 7.55 | 7.55 | -0.02 (-0.26%) | 9,806,100 |
23 Dec 2022 | CNY | 7.63 | 7.74 | 7.51 | 7.57 | 7.57 | -0.06 (-0.79%) | 9,953,207 |
22 Dec 2022 | CNY | 7.82 | 7.85 | 7.58 | 7.63 | 7.63 | -0.21 (-2.68%) | 11,204,020 |
21 Dec 2022 | CNY | 7.98 | 8.07 | 7.77 | 7.84 | 7.84 | -0.19 (-2.37%) | 11,020,940 |
20 Dec 2022 | CNY | 8 | 8.12 | 7.76 | 8.03 | 8.03 | -0.01 (-0.12%) | 13,418,024 |
19 Dec 2022 | CNY | 8.42 | 8.44 | 8 | 8.04 | 8.04 | -0.35 (-4.17%) | 15,689,340 |
16 Dec 2022 | CNY | 8.27 | 8.49 | 8.27 | 8.39 | 8.39 | +0.04 (+0.48%) | 15,013,900 |
15 Dec 2022 | CNY | 8.25 | 8.46 | 8.23 | 8.35 | 8.35 | +0.12 (+1.46%) | 15,299,500 |
14 Dec 2022 | CNY | 8.65 | 8.68 | 8.19 | 8.23 | 8.23 | -0.56 (-6.37%) | 28,448,478 |
13 Dec 2022 | CNY | 8.99 | 9 | 8.48 | 8.79 | 8.79 | -0.19 (-2.12%) | 27,995,934 |
12 Dec 2022 | CNY | 8.77 | 8.98 | 8.7 | 8.98 | 8.98 | +0.3 (+3.46%) | 29,676,494 |
9 Dec 2022 | CNY | 8.6 | 8.84 | 8.56 | 8.68 | 8.68 | -0.03 (-0.34%) | 18,787,500 |
8 Dec 2022 | CNY | 8.78 | 8.87 | 8.58 | 8.71 | 8.71 | -0.14 (-1.58%) | 25,816,500 |
7 Dec 2022 | CNY | 8.62 | 8.87 | 8.36 | 8.85 | 8.85 | +0.05 (+0.57%) | 37,452,490 |
6 Dec 2022 | CNY | 9 | 9.18 | 8.66 | 8.8 | 8.8 | +0.02 (+0.23%) | 35,221,253 |
5 Dec 2022 | CNY | 9.06 | 9.11 | 8.59 | 8.78 | 8.78 | -0.28 (-3.09%) | 34,956,204 |
2 Dec 2022 | CNY | 8.95 | 9.13 | 8.86 | 9.06 | 9.06 | +0.06 (+0.67%) | 19,915,780 |
1 Dec 2022 | CNY | 9.44 | 9.44 | 8.81 | 9 | 9 | -0.3 (-3.23%) | 30,010,246 |
30 Nov 2022 | CNY | 9.61 | 9.63 | 9.18 | 9.3 | 9.3 | -0.27 (-2.82%) | 40,381,928 |
29 Nov 2022 | CNY | 8.86 | 9.74 | 8.66 | 9.57 | 9.57 | +0.72 (+8.14%) | 57,719,409 |
28 Nov 2022 | CNY | 8.7 | 9.3 | 8.67 | 8.85 | 8.85 | -0.03 (-0.34%) | 34,644,800 |
25 Nov 2022 | CNY | 8.58 | 8.97 | 8.28 | 8.88 | 8.88 | -0.09 (-1.00%) | 52,158,423 |
24 Nov 2022 | CNY | 8.17 | 8.97 | 8.17 | 8.97 | 8.97 | +0.82 (+10.06%) | 64,578,341 |
23 Nov 2022 | CNY | 8.47 | 8.53 | 8 | 8.15 | 8.15 | -0.47 (-5.45%) | 43,306,630 |