Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 10.97 | 11.27 | 10.88 | 10.92 | 10.92 | -0.18 (-1.62%) | 14,886,883 |
21 Nov 2022 | CNY | 10.53 | 11.35 | 10.32 | 11.1 | 11.1 | +0.63 (+6.02%) | 20,315,250 |
18 Nov 2022 | CNY | 10.7 | 10.86 | 10.45 | 10.47 | 10.47 | -0.18 (-1.69%) | 8,930,569 |
17 Nov 2022 | CNY | 10.58 | 10.85 | 10.48 | 10.65 | 10.65 | +0.03 (+0.28%) | 11,979,569 |
16 Nov 2022 | CNY | 10.75 | 10.95 | 10.56 | 10.62 | 10.62 | -0.33 (-3.01%) | 18,284,530 |
15 Nov 2022 | CNY | 11.05 | 11.52 | 10.76 | 10.95 | 10.95 | +0.2 (+1.86%) | 34,391,471 |
14 Nov 2022 | CNY | 9.74 | 10.75 | 9.71 | 10.75 | 10.75 | +0.98 (+10.03%) | 16,479,203 |
11 Nov 2022 | CNY | 10 | 10.11 | 9.74 | 9.77 | 9.77 | +0.01 (+0.10%) | 11,226,594 |
10 Nov 2022 | CNY | 9.62 | 9.93 | 9.5 | 9.76 | 9.76 | +0.11 (+1.14%) | 11,125,121 |
9 Nov 2022 | CNY | 9.64 | 9.71 | 9.55 | 9.65 | 9.65 | +0.03 (+0.31%) | 6,990,210 |
8 Nov 2022 | CNY | 9.91 | 9.93 | 9.55 | 9.62 | 9.62 | -0.19 (-1.94%) | 9,877,542 |
7 Nov 2022 | CNY | 9.55 | 9.81 | 9.36 | 9.81 | 9.81 | +0.27 (+2.83%) | 17,210,491 |
4 Nov 2022 | CNY | 9.52 | 9.72 | 9.41 | 9.54 | 9.54 | -0.25 (-2.55%) | 17,358,185 |
3 Nov 2022 | CNY | 9.37 | 10.21 | 9.36 | 9.79 | 9.79 | +0.42 (+4.48%) | 24,358,600 |
2 Nov 2022 | CNY | 10.04 | 10.04 | 9.29 | 9.37 | 9.37 | +0.24 (+2.63%) | 23,639,603 |
1 Nov 2022 | CNY | 8.36 | 9.13 | 8.36 | 9.13 | 9.13 | +0.83 (+10%) | 2,681,302 |
31 Oct 2022 | CNY | 8.2 | 8.38 | 8.13 | 8.3 | 8.3 | +0.14 (+1.72%) | 3,247,520 |
28 Oct 2022 | CNY | 8.62 | 8.7 | 8.12 | 8.16 | 8.16 | -0.46 (-5.34%) | 4,271,100 |
27 Oct 2022 | CNY | 8.7 | 8.79 | 8.56 | 8.62 | 8.62 | +0.1 (+1.17%) | 2,999,500 |
26 Oct 2022 | CNY | 8.22 | 8.65 | 8.21 | 8.52 | 8.52 | +0.31 (+3.78%) | 4,688,800 |
25 Oct 2022 | CNY | 8.31 | 8.31 | 8.07 | 8.21 | 8.21 | -0.07 (-0.85%) | 3,682,900 |
24 Oct 2022 | CNY | 8.6 | 8.74 | 8.26 | 8.28 | 8.28 | -0.25 (-2.93%) | 4,004,600 |
21 Oct 2022 | CNY | 8.68 | 8.79 | 8.5 | 8.53 | 8.53 | -0.14 (-1.61%) | 2,995,300 |
20 Oct 2022 | CNY | 8.68 | 8.77 | 8.58 | 8.67 | 8.67 | 0.0 (0.0%) | 3,118,766 |
19 Oct 2022 | CNY | 8.83 | 8.83 | 8.67 | 8.67 | 8.67 | -0.09 (-1.03%) | 2,905,620 |
18 Oct 2022 | CNY | 8.85 | 8.88 | 8.71 | 8.76 | 8.76 | -0.05 (-0.57%) | 3,211,502 |
17 Oct 2022 | CNY | 8.76 | 8.92 | 8.68 | 8.81 | 8.81 | +0.05 (+0.57%) | 3,295,502 |
14 Oct 2022 | CNY | 8.62 | 8.87 | 8.62 | 8.76 | 8.76 | +0.18 (+2.10%) | 4,043,462 |
13 Oct 2022 | CNY | 8.46 | 8.73 | 8.44 | 8.58 | 8.58 | +0.1 (+1.18%) | 4,063,174 |
12 Oct 2022 | CNY | 8.28 | 8.5 | 8.11 | 8.48 | 8.48 | +0.23 (+2.79%) | 3,814,859 |