Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 10.09 | 11.1 | 9.98 | 10.54 | 10.54 | +0.25 (+2.43%) | 22,517,424 |
3 Jan 2023 | CNY | 9.93 | 10.29 | 9.75 | 10.29 | 10.29 | +0.09 (+0.88%) | 18,546,989 |
30 Dec 2022 | CNY | 9.7 | 10.38 | 9.56 | 10.2 | 10.2 | +0.47 (+4.83%) | 25,827,655 |
29 Dec 2022 | CNY | 9.35 | 9.79 | 9.14 | 9.73 | 9.73 | +0.19 (+1.99%) | 14,319,400 |
28 Dec 2022 | CNY | 9.51 | 9.8 | 9.42 | 9.54 | 9.54 | -0.22 (-2.25%) | 9,984,008 |
27 Dec 2022 | CNY | 9.6 | 9.89 | 9.36 | 9.76 | 9.76 | +0.22 (+2.31%) | 14,121,900 |
26 Dec 2022 | CNY | 9.39 | 9.6 | 9.3 | 9.54 | 9.54 | +0.16 (+1.71%) | 9,516,600 |
23 Dec 2022 | CNY | 9.35 | 9.56 | 9.1 | 9.38 | 9.38 | -0.14 (-1.47%) | 12,178,900 |
22 Dec 2022 | CNY | 9.79 | 9.82 | 9.3 | 9.52 | 9.52 | -0.38 (-3.84%) | 14,693,600 |
21 Dec 2022 | CNY | 9.53 | 9.93 | 9.3 | 9.9 | 9.9 | +0.48 (+5.10%) | 18,095,500 |
20 Dec 2022 | CNY | 9.7 | 9.75 | 9.2 | 9.42 | 9.42 | -0.15 (-1.57%) | 10,900,100 |
19 Dec 2022 | CNY | 10 | 10.15 | 9.49 | 9.57 | 9.57 | -0.29 (-2.94%) | 13,852,600 |
16 Dec 2022 | CNY | 9.86 | 10.15 | 9.79 | 9.86 | 9.86 | +0.16 (+1.65%) | 18,040,740 |
15 Dec 2022 | CNY | 9.75 | 10.2 | 9.7 | 9.7 | 9.7 | -0.14 (-1.42%) | 21,950,140 |
14 Dec 2022 | CNY | 10.07 | 10.25 | 9.67 | 9.84 | 9.84 | -0.59 (-5.66%) | 28,548,100 |
13 Dec 2022 | CNY | 10.17 | 11.25 | 9.91 | 10.43 | 10.43 | +0.2 (+1.96%) | 40,849,539 |
12 Dec 2022 | CNY | 9.32 | 10.23 | 9.32 | 10.23 | 10.23 | +0.93 (+10%) | 24,617,551 |
9 Dec 2022 | CNY | 9.97 | 10.3 | 9.11 | 9.3 | 9.3 | -0.42 (-4.32%) | 30,789,440 |
8 Dec 2022 | CNY | 8.97 | 9.72 | 8.84 | 9.72 | 9.72 | +0.88 (+9.95%) | 19,166,453 |
7 Dec 2022 | CNY | 8.58 | 9.32 | 8.58 | 8.84 | 8.84 | +0.1 (+1.14%) | 19,820,263 |
6 Dec 2022 | CNY | 8.27 | 8.78 | 8.22 | 8.74 | 8.74 | +0.42 (+5.05%) | 14,797,063 |
5 Dec 2022 | CNY | 8.46 | 8.46 | 8.27 | 8.32 | 8.32 | -0.04 (-0.48%) | 4,386,900 |
2 Dec 2022 | CNY | 8.28 | 8.49 | 8.24 | 8.36 | 8.36 | +0.1 (+1.21%) | 5,279,578 |
1 Dec 2022 | CNY | 8.29 | 8.39 | 8.19 | 8.26 | 8.26 | +0.09 (+1.10%) | 5,915,800 |
30 Nov 2022 | CNY | 8.17 | 8.29 | 8.1 | 8.17 | 8.17 | -0.06 (-0.73%) | 4,077,500 |
29 Nov 2022 | CNY | 8.04 | 8.25 | 8 | 8.23 | 8.23 | +0.18 (+2.24%) | 5,336,600 |
28 Nov 2022 | CNY | 7.81 | 8.06 | 7.77 | 8.05 | 8.05 | +0.11 (+1.39%) | 3,429,100 |
25 Nov 2022 | CNY | 8.11 | 8.15 | 7.89 | 7.94 | 7.94 | -0.21 (-2.58%) | 4,963,400 |
24 Nov 2022 | CNY | 8.08 | 8.2 | 8.03 | 8.15 | 8.15 | +0.06 (+0.74%) | 3,896,600 |
23 Nov 2022 | CNY | 8.33 | 8.33 | 7.97 | 8.09 | 8.09 | -0.29 (-3.46%) | 7,308,900 |