Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 10.1 | 10.36 | 10.05 | 10.12 | 10.12 | -0.01 (-0.10%) | 32,123,051 |
21 Nov 2022 | CNY | 10.06 | 10.15 | 9.93 | 10.13 | 10.13 | -0.02 (-0.20%) | 24,645,385 |
18 Nov 2022 | CNY | 10.27 | 10.29 | 10.15 | 10.15 | 10.15 | -0.15 (-1.46%) | 31,012,826 |
17 Nov 2022 | CNY | 10.26 | 10.42 | 10.2 | 10.3 | 10.3 | -0.08 (-0.77%) | 40,339,769 |
16 Nov 2022 | CNY | 10.47 | 10.52 | 10.3 | 10.38 | 10.38 | -0.1 (-0.95%) | 35,613,011 |
15 Nov 2022 | CNY | 10.33 | 10.55 | 10.21 | 10.48 | 10.48 | +0.12 (+1.16%) | 56,916,139 |
14 Nov 2022 | CNY | 10.68 | 10.8 | 10.27 | 10.36 | 10.36 | -0.13 (-1.24%) | 78,231,160 |
11 Nov 2022 | CNY | 10.34 | 10.56 | 10.21 | 10.49 | 10.49 | +0.52 (+5.22%) | 105,376,967 |
10 Nov 2022 | CNY | 10.01 | 10.08 | 9.94 | 9.97 | 9.97 | -0.21 (-2.06%) | 36,384,089 |
9 Nov 2022 | CNY | 10.22 | 10.4 | 10.17 | 10.18 | 10.18 | +0.07 (+0.69%) | 54,043,552 |
8 Nov 2022 | CNY | 10.1 | 10.18 | 9.92 | 10.11 | 10.11 | -0.03 (-0.30%) | 48,434,513 |
7 Nov 2022 | CNY | 10.08 | 10.24 | 10.03 | 10.14 | 10.14 | +0.26 (+2.63%) | 79,192,382 |
4 Nov 2022 | CNY | 9.58 | 9.95 | 9.58 | 9.88 | 9.88 | +0.28 (+2.92%) | 59,675,126 |
3 Nov 2022 | CNY | 9.52 | 9.73 | 9.51 | 9.6 | 9.6 | -0.04 (-0.41%) | 33,212,741 |
2 Nov 2022 | CNY | 9.4 | 9.82 | 9.38 | 9.64 | 9.64 | +0.21 (+2.23%) | 65,319,124 |
1 Nov 2022 | CNY | 9.21 | 9.43 | 9.16 | 9.43 | 9.43 | +0.26 (+2.84%) | 40,438,543 |
31 Oct 2022 | CNY | 9.19 | 9.36 | 9.07 | 9.17 | 9.17 | -0.09 (-0.97%) | 37,314,552 |
28 Oct 2022 | CNY | 9.6 | 9.6 | 9.2 | 9.26 | 9.26 | -0.38 (-3.94%) | 56,480,625 |
27 Oct 2022 | CNY | 9.61 | 9.84 | 9.56 | 9.64 | 9.64 | +0.08 (+0.84%) | 69,302,365 |
26 Oct 2022 | CNY | 9.19 | 9.65 | 9.14 | 9.56 | 9.56 | +0.37 (+4.03%) | 85,761,932 |
25 Oct 2022 | CNY | 9.1 | 9.21 | 8.91 | 9.19 | 9.19 | +0.06 (+0.66%) | 37,617,643 |
24 Oct 2022 | CNY | 9.26 | 9.35 | 9.1 | 9.13 | 9.13 | -0.1 (-1.08%) | 34,135,054 |
21 Oct 2022 | CNY | 9.29 | 9.31 | 9.18 | 9.23 | 9.23 | +0.03 (+0.33%) | 26,066,587 |
20 Oct 2022 | CNY | 9.23 | 9.32 | 9.09 | 9.2 | 9.2 | -0.03 (-0.33%) | 36,992,792 |
19 Oct 2022 | CNY | 9.36 | 9.41 | 9.23 | 9.23 | 9.23 | -0.19 (-2.02%) | 34,947,146 |
18 Oct 2022 | CNY | 9.5 | 9.51 | 9.33 | 9.42 | 9.42 | -0.08 (-0.84%) | 52,553,878 |
17 Oct 2022 | CNY | 9.48 | 9.56 | 9.29 | 9.5 | 9.5 | -0.12 (-1.25%) | 57,009,665 |
14 Oct 2022 | CNY | 9.57 | 9.66 | 9.47 | 9.62 | 9.62 | +0.1 (+1.05%) | 61,947,443 |
13 Oct 2022 | CNY | 9.63 | 9.7 | 9.44 | 9.52 | 9.52 | -0.02 (-0.21%) | 56,605,315 |
12 Oct 2022 | CNY | 9.21 | 9.55 | 9.13 | 9.54 | 9.54 | +0.32 (+3.47%) | 57,112,236 |