Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 9.38 | 9.39 | 9.1 | 9.18 | 9.18 | -0.31 (-3.27%) | 8,555,294 |
18 Nov 2022 | CNY | 9.13 | 9.8 | 9.13 | 9.49 | 9.49 | +0.36 (+3.94%) | 13,708,515 |
17 Nov 2022 | CNY | 9.14 | 9.19 | 9.06 | 9.13 | 9.13 | +0.01 (+0.11%) | 3,974,028 |
16 Nov 2022 | CNY | 9.1 | 9.2 | 9.04 | 9.12 | 9.12 | +0.03 (+0.33%) | 4,562,200 |
15 Nov 2022 | CNY | 9.07 | 9.19 | 8.97 | 9.09 | 9.09 | -0.07 (-0.76%) | 5,827,959 |
14 Nov 2022 | CNY | 8.88 | 9.16 | 8.86 | 9.16 | 9.16 | +0.28 (+3.15%) | 6,711,230 |
11 Nov 2022 | CNY | 8.87 | 9 | 8.84 | 8.88 | 8.88 | +0.13 (+1.49%) | 6,056,200 |
10 Nov 2022 | CNY | 8.7 | 8.79 | 8.66 | 8.75 | 8.75 | +0.01 (+0.11%) | 2,978,300 |
9 Nov 2022 | CNY | 8.65 | 8.77 | 8.61 | 8.74 | 8.74 | +0.1 (+1.16%) | 3,585,841 |
8 Nov 2022 | CNY | 8.71 | 8.82 | 8.59 | 8.64 | 8.64 | 0.0 (0.0%) | 5,871,669 |
7 Nov 2022 | CNY | 8.57 | 8.65 | 8.52 | 8.64 | 8.64 | +0.08 (+0.93%) | 3,967,000 |
4 Nov 2022 | CNY | 8.39 | 8.57 | 8.37 | 8.56 | 8.56 | +0.19 (+2.27%) | 4,374,904 |
3 Nov 2022 | CNY | 8.35 | 8.47 | 8.3 | 8.37 | 8.37 | -0.06 (-0.71%) | 3,630,300 |
2 Nov 2022 | CNY | 8.3 | 8.69 | 8.27 | 8.43 | 8.43 | +0.13 (+1.57%) | 5,675,000 |
1 Nov 2022 | CNY | 8.01 | 8.31 | 8.01 | 8.3 | 8.3 | +0.3 (+3.75%) | 4,490,288 |
31 Oct 2022 | CNY | 7.97 | 8.05 | 7.88 | 8 | 8 | +0.03 (+0.38%) | 3,416,400 |
28 Oct 2022 | CNY | 8.5 | 8.52 | 7.93 | 7.97 | 7.97 | -0.73 (-8.39%) | 10,322,981 |
27 Oct 2022 | CNY | 8.7 | 8.75 | 8.63 | 8.7 | 8.7 | +0.05 (+0.58%) | 3,749,700 |
26 Oct 2022 | CNY | 8.46 | 8.69 | 8.44 | 8.65 | 8.65 | +0.19 (+2.25%) | 3,549,122 |
25 Oct 2022 | CNY | 8.61 | 8.67 | 8.32 | 8.46 | 8.46 | -0.15 (-1.74%) | 4,505,122 |
24 Oct 2022 | CNY | 8.96 | 9.06 | 8.6 | 8.61 | 8.61 | -0.31 (-3.48%) | 4,800,200 |
21 Oct 2022 | CNY | 9.03 | 9.08 | 8.92 | 8.92 | 8.92 | -0.09 (-1.00%) | 2,473,000 |
20 Oct 2022 | CNY | 9.06 | 9.13 | 8.97 | 9.01 | 9.01 | -0.06 (-0.66%) | 2,755,800 |
19 Oct 2022 | CNY | 9.32 | 9.32 | 9.05 | 9.07 | 9.07 | -0.22 (-2.37%) | 4,014,745 |
18 Oct 2022 | CNY | 9.33 | 9.37 | 9.27 | 9.29 | 9.29 | -0.03 (-0.32%) | 2,245,300 |
17 Oct 2022 | CNY | 9.18 | 9.36 | 9.15 | 9.32 | 9.32 | +0.07 (+0.76%) | 2,790,600 |
14 Oct 2022 | CNY | 9.07 | 9.31 | 9.07 | 9.25 | 9.25 | +0.17 (+1.87%) | 3,834,798 |
13 Oct 2022 | CNY | 9.1 | 9.19 | 8.97 | 9.08 | 9.08 | 0.0 (0.0%) | 3,374,100 |
12 Oct 2022 | CNY | 8.91 | 9.08 | 8.77 | 9.08 | 9.08 | +0.17 (+1.91%) | 3,331,800 |
11 Oct 2022 | CNY | 8.81 | 8.91 | 8.69 | 8.91 | 8.91 | +0.1 (+1.14%) | 2,923,100 |