Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 9.56 | 9.97 | 9.47 | 9.95 | 9.95 | +0.4 (+4.19%) | 21,074,927 |
11 Oct 2022 | CNY | 9.59 | 9.65 | 9.43 | 9.55 | 9.55 | -0.05 (-0.52%) | 16,203,984 |
10 Oct 2022 | CNY | 9.99 | 9.99 | 9.51 | 9.6 | 9.6 | -0.35 (-3.52%) | 19,839,312 |
30 Sep 2022 | CNY | 10.1 | 10.15 | 9.92 | 9.95 | 9.95 | -0.15 (-1.49%) | 17,366,750 |
29 Sep 2022 | CNY | 10.17 | 10.42 | 10.05 | 10.1 | 10.1 | +0.02 (+0.20%) | 21,299,329 |
28 Sep 2022 | CNY | 10.55 | 10.64 | 10 | 10.08 | 10.08 | -0.5 (-4.73%) | 26,170,182 |
27 Sep 2022 | CNY | 10.36 | 10.63 | 10.3 | 10.58 | 10.58 | +0.29 (+2.82%) | 22,367,703 |
26 Sep 2022 | CNY | 10.58 | 10.62 | 10.28 | 10.29 | 10.29 | -0.44 (-4.10%) | 25,789,506 |
23 Sep 2022 | CNY | 11.08 | 11.36 | 10.71 | 10.73 | 10.73 | -0.25 (-2.28%) | 32,043,694 |
22 Sep 2022 | CNY | 10.88 | 11.13 | 10.81 | 10.98 | 10.98 | +0.1 (+0.92%) | 24,013,861 |
21 Sep 2022 | CNY | 10.89 | 10.95 | 10.5 | 10.88 | 10.88 | -0.01 (-0.09%) | 24,059,882 |
20 Sep 2022 | CNY | 10.84 | 10.97 | 10.74 | 10.89 | 10.89 | +0.05 (+0.46%) | 21,677,214 |
19 Sep 2022 | CNY | 11.1 | 11.13 | 10.58 | 10.84 | 10.84 | -0.18 (-1.63%) | 36,979,212 |
16 Sep 2022 | CNY | 11.09 | 11.37 | 10.98 | 11.02 | 11.02 | -0.11 (-0.99%) | 37,951,376 |
15 Sep 2022 | CNY | 11.5 | 11.54 | 10.93 | 11.13 | 11.13 | -0.17 (-1.50%) | 41,228,925 |
14 Sep 2022 | CNY | 11.18 | 11.47 | 11.08 | 11.3 | 11.3 | -0.09 (-0.79%) | 27,487,103 |
13 Sep 2022 | CNY | 11.2 | 11.43 | 11.19 | 11.39 | 11.39 | +0.14 (+1.24%) | 25,016,312 |
9 Sep 2022 | CNY | 11.32 | 11.38 | 11.06 | 11.25 | 11.25 | -0.07 (-0.62%) | 26,164,212 |
8 Sep 2022 | CNY | 11.25 | 11.53 | 11.22 | 11.32 | 11.32 | +0.03 (+0.27%) | 35,772,795 |
7 Sep 2022 | CNY | 11.25 | 11.44 | 11.16 | 11.29 | 11.29 | -0.01 (-0.09%) | 33,107,369 |
6 Sep 2022 | CNY | 11.1 | 11.42 | 11.03 | 11.3 | 11.3 | +0.26 (+2.36%) | 43,176,017 |
5 Sep 2022 | CNY | 11.16 | 11.17 | 10.92 | 11.04 | 11.04 | -0.09 (-0.81%) | 28,490,115 |
2 Sep 2022 | CNY | 10.76 | 11.3 | 10.75 | 11.13 | 11.13 | +0.37 (+3.44%) | 51,680,717 |
1 Sep 2022 | CNY | 10.56 | 10.89 | 10.56 | 10.76 | 10.76 | +0.18 (+1.70%) | 29,272,874 |
31 Aug 2022 | CNY | 10.77 | 10.83 | 10.52 | 10.58 | 10.58 | -0.19 (-1.76%) | 32,062,995 |
30 Aug 2022 | CNY | 10.8 | 10.95 | 10.73 | 10.77 | 10.77 | -0.08 (-0.74%) | 28,426,943 |
29 Aug 2022 | CNY | 10.67 | 10.93 | 10.62 | 10.85 | 10.85 | +0.02 (+0.18%) | 35,286,690 |
26 Aug 2022 | CNY | 11.16 | 11.18 | 10.76 | 10.83 | 10.83 | -0.28 (-2.52%) | 51,543,911 |
25 Aug 2022 | CNY | 11.19 | 11.27 | 10.92 | 11.11 | 11.11 | -0.1 (-0.89%) | 46,634,047 |
24 Aug 2022 | CNY | 11.75 | 11.78 | 11.16 | 11.21 | 11.21 | -0.95 (-7.81%) | 107,990,364 |