Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 8.94 | 8.99 | 8.76 | 8.92 | 8.92 | -0.02 (-0.22%) | 5,709,624 |
22 Nov 2022 | CNY | 9.04 | 9.18 | 8.91 | 8.94 | 8.94 | -0.14 (-1.54%) | 6,182,566 |
21 Nov 2022 | CNY | 9.05 | 9.13 | 8.99 | 9.08 | 9.08 | 0.0 (0.0%) | 4,139,112 |
18 Nov 2022 | CNY | 9.33 | 9.36 | 9.06 | 9.08 | 9.08 | -0.18 (-1.94%) | 7,084,193 |
17 Nov 2022 | CNY | 9.21 | 9.31 | 9.13 | 9.26 | 9.26 | -0.01 (-0.11%) | 6,059,034 |
16 Nov 2022 | CNY | 9.2 | 9.43 | 9.15 | 9.27 | 9.27 | +0.09 (+0.98%) | 10,684,574 |
15 Nov 2022 | CNY | 8.98 | 9.2 | 8.93 | 9.18 | 9.18 | +0.18 (+2%) | 6,628,073 |
14 Nov 2022 | CNY | 9.1 | 9.22 | 8.98 | 9 | 9 | -0.1 (-1.10%) | 6,306,936 |
11 Nov 2022 | CNY | 9.19 | 9.24 | 9.07 | 9.1 | 9.1 | +0.06 (+0.66%) | 6,384,913 |
10 Nov 2022 | CNY | 9.05 | 9.15 | 9.02 | 9.04 | 9.04 | -0.08 (-0.88%) | 4,799,400 |
9 Nov 2022 | CNY | 9.2 | 9.29 | 9.11 | 9.12 | 9.12 | -0.03 (-0.33%) | 4,737,592 |
8 Nov 2022 | CNY | 9.15 | 9.17 | 9.08 | 9.15 | 9.15 | -0.03 (-0.33%) | 4,150,030 |
7 Nov 2022 | CNY | 9.24 | 9.3 | 9.11 | 9.18 | 9.18 | -0.02 (-0.22%) | 5,969,271 |
4 Nov 2022 | CNY | 9.13 | 9.22 | 9.09 | 9.2 | 9.2 | +0.04 (+0.44%) | 6,557,170 |
3 Nov 2022 | CNY | 9 | 9.17 | 8.95 | 9.16 | 9.16 | +0.08 (+0.88%) | 5,623,685 |
2 Nov 2022 | CNY | 9.1 | 9.14 | 9.01 | 9.08 | 9.08 | +0.02 (+0.22%) | 5,440,678 |
1 Nov 2022 | CNY | 9.05 | 9.1 | 8.94 | 9.06 | 9.06 | +0.12 (+1.34%) | 6,302,403 |
31 Oct 2022 | CNY | 8.62 | 9.05 | 8.59 | 8.94 | 8.94 | +0.29 (+3.35%) | 7,204,252 |
28 Oct 2022 | CNY | 8.86 | 9.01 | 8.58 | 8.65 | 8.65 | -0.34 (-3.78%) | 6,925,590 |
27 Oct 2022 | CNY | 8.98 | 9.11 | 8.98 | 8.99 | 8.99 | -0.05 (-0.55%) | 5,466,739 |
26 Oct 2022 | CNY | 8.88 | 9.07 | 8.82 | 9.04 | 9.04 | +0.17 (+1.92%) | 5,832,084 |
25 Oct 2022 | CNY | 8.87 | 8.97 | 8.74 | 8.87 | 8.87 | -0.04 (-0.45%) | 4,639,351 |
24 Oct 2022 | CNY | 8.89 | 9.13 | 8.82 | 8.91 | 8.91 | +0.03 (+0.34%) | 6,972,521 |
21 Oct 2022 | CNY | 8.92 | 8.98 | 8.8 | 8.88 | 8.88 | -0.02 (-0.22%) | 4,190,344 |
20 Oct 2022 | CNY | 8.82 | 8.98 | 8.66 | 8.9 | 8.9 | +0.07 (+0.79%) | 6,186,521 |
19 Oct 2022 | CNY | 8.87 | 8.94 | 8.8 | 8.83 | 8.83 | -0.04 (-0.45%) | 3,424,891 |
18 Oct 2022 | CNY | 8.91 | 8.95 | 8.82 | 8.87 | 8.87 | -0.05 (-0.56%) | 4,511,764 |
17 Oct 2022 | CNY | 8.69 | 9.03 | 8.68 | 8.92 | 8.92 | +0.23 (+2.65%) | 6,678,150 |
14 Oct 2022 | CNY | 8.6 | 8.72 | 8.56 | 8.69 | 8.69 | +0.14 (+1.64%) | 4,439,413 |
13 Oct 2022 | CNY | 8.54 | 8.63 | 8.45 | 8.55 | 8.55 | +0.01 (+0.12%) | 3,702,028 |