Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 9.15 | 9.26 | 9.06 | 9.22 | 9.22 | +0.07 (+0.77%) | 37,735,487 |
10 Oct 2022 | CNY | 9.19 | 9.35 | 9.02 | 9.15 | 9.15 | -0.06 (-0.65%) | 51,110,009 |
30 Sep 2022 | CNY | 9.05 | 9.32 | 9.04 | 9.21 | 9.21 | +0.19 (+2.11%) | 74,932,035 |
29 Sep 2022 | CNY | 9.29 | 9.32 | 8.96 | 9.02 | 9.02 | +0.06 (+0.67%) | 41,249,833 |
28 Sep 2022 | CNY | 9.19 | 9.2 | 8.9 | 8.96 | 8.96 | -0.34 (-3.66%) | 69,956,926 |
27 Sep 2022 | CNY | 9.22 | 9.3 | 9.05 | 9.3 | 9.3 | +0.12 (+1.31%) | 70,398,150 |
26 Sep 2022 | CNY | 9.45 | 9.62 | 9.15 | 9.18 | 9.18 | -0.49 (-5.07%) | 85,066,199 |
23 Sep 2022 | CNY | 9.97 | 10.03 | 9.53 | 9.67 | 9.67 | -0.32 (-3.20%) | 91,110,253 |
22 Sep 2022 | CNY | 10.1 | 10.29 | 9.91 | 9.99 | 9.99 | -0.29 (-2.82%) | 88,296,979 |
21 Sep 2022 | CNY | 10.01 | 10.31 | 9.84 | 10.28 | 10.28 | +0.17 (+1.68%) | 74,882,469 |
20 Sep 2022 | CNY | 10.03 | 10.25 | 9.97 | 10.11 | 10.11 | +0.16 (+1.61%) | 78,259,490 |
19 Sep 2022 | CNY | 9.95 | 10.16 | 9.87 | 9.95 | 9.95 | -0.09 (-0.90%) | 88,512,424 |
16 Sep 2022 | CNY | 10.47 | 10.6 | 10.03 | 10.04 | 10.04 | -0.47 (-4.47%) | 115,808,053 |
15 Sep 2022 | CNY | 10.93 | 11 | 10.33 | 10.51 | 10.51 | -0.39 (-3.58%) | 130,509,196 |
14 Sep 2022 | CNY | 11 | 11.28 | 10.88 | 10.9 | 10.9 | -0.55 (-4.80%) | 134,236,988 |
13 Sep 2022 | CNY | 11.81 | 11.86 | 11.38 | 11.45 | 11.45 | -0.21 (-1.80%) | 136,300,291 |
9 Sep 2022 | CNY | 11.18 | 11.9 | 11.11 | 11.66 | 11.66 | +0.59 (+5.33%) | 214,208,907 |
8 Sep 2022 | CNY | 11.25 | 11.29 | 10.83 | 11.07 | 11.07 | -0.17 (-1.51%) | 201,685,022 |
7 Sep 2022 | CNY | 10.13 | 11.24 | 10.1 | 11.24 | 11.24 | +1.02 (+9.98%) | 236,324,319 |
6 Sep 2022 | CNY | 9.9 | 10.25 | 9.87 | 10.22 | 10.22 | +0.35 (+3.55%) | 65,312,570 |
5 Sep 2022 | CNY | 10.04 | 10.12 | 9.8 | 9.87 | 9.87 | -0.18 (-1.79%) | 59,364,931 |
2 Sep 2022 | CNY | 10 | 10.13 | 9.85 | 10.05 | 10.05 | 0.0 (0.0%) | 49,882,362 |
1 Sep 2022 | CNY | 10.19 | 10.28 | 10 | 10.05 | 10.05 | -0.04 (-0.40%) | 54,560,174 |
31 Aug 2022 | CNY | 10.41 | 10.44 | 9.95 | 10.09 | 10.09 | -0.43 (-4.09%) | 92,321,012 |
30 Aug 2022 | CNY | 10.93 | 10.94 | 10.45 | 10.52 | 10.52 | -0.43 (-3.93%) | 81,068,206 |
29 Aug 2022 | CNY | 10.8 | 11.08 | 10.52 | 10.95 | 10.95 | -0.07 (-0.64%) | 69,161,643 |
26 Aug 2022 | CNY | 11.27 | 11.45 | 11 | 11.02 | 11.02 | -0.29 (-2.56%) | 114,332,452 |
25 Aug 2022 | CNY | 10.68 | 11.4 | 10.66 | 11.31 | 11.31 | +0.61 (+5.70%) | 233,420,461 |
24 Aug 2022 | CNY | 10.99 | 11.1 | 10.65 | 10.7 | 10.7 | -0.12 (-1.11%) | 117,944,948 |
23 Aug 2022 | CNY | 10.83 | 11.05 | 10.55 | 10.82 | 10.82 | -0.09 (-0.82%) | 132,303,728 |