Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | CNY | 9.17 | 9.22 | 8.76 | 8.81 | 8.81 | -0.25 (-2.76%) | 3,370,500 |
30 Sep 2022 | CNY | 9.1 | 9.18 | 9.01 | 9.06 | 9.06 | -0.02 (-0.22%) | 2,422,401 |
29 Sep 2022 | CNY | 9.39 | 9.4 | 9.03 | 9.08 | 9.08 | -0.17 (-1.84%) | 3,376,900 |
28 Sep 2022 | CNY | 9.49 | 9.61 | 9.25 | 9.25 | 9.25 | -0.24 (-2.53%) | 3,104,000 |
27 Sep 2022 | CNY | 9.29 | 9.53 | 9.28 | 9.49 | 9.49 | +0.2 (+2.15%) | 2,850,546 |
26 Sep 2022 | CNY | 9.37 | 9.47 | 9.23 | 9.29 | 9.29 | -0.16 (-1.69%) | 3,211,585 |
23 Sep 2022 | CNY | 9.71 | 9.73 | 9.37 | 9.45 | 9.45 | -0.24 (-2.48%) | 5,225,100 |
22 Sep 2022 | CNY | 9.79 | 9.86 | 9.68 | 9.69 | 9.69 | -0.15 (-1.52%) | 3,438,493 |
21 Sep 2022 | CNY | 9.84 | 9.88 | 9.7 | 9.84 | 9.84 | -0.02 (-0.20%) | 3,448,206 |
20 Sep 2022 | CNY | 9.78 | 9.95 | 9.78 | 9.86 | 9.86 | +0.08 (+0.82%) | 2,718,953 |
19 Sep 2022 | CNY | 9.84 | 9.98 | 9.65 | 9.78 | 9.78 | -0.06 (-0.61%) | 3,666,568 |
16 Sep 2022 | CNY | 10.03 | 10.12 | 9.84 | 9.84 | 9.84 | -0.26 (-2.57%) | 4,767,300 |
15 Sep 2022 | CNY | 10.22 | 10.28 | 9.96 | 10.1 | 10.1 | -0.08 (-0.79%) | 6,181,875 |
14 Sep 2022 | CNY | 10.32 | 10.32 | 10.1 | 10.18 | 10.18 | -0.24 (-2.30%) | 6,347,557 |
13 Sep 2022 | CNY | 10.33 | 10.49 | 10.33 | 10.42 | 10.42 | +0.07 (+0.68%) | 5,562,946 |
9 Sep 2022 | CNY | 10.3 | 10.4 | 10.28 | 10.35 | 10.35 | -0.01 (-0.10%) | 4,710,738 |
8 Sep 2022 | CNY | 10.52 | 10.55 | 10.34 | 10.36 | 10.36 | -0.15 (-1.43%) | 6,108,300 |
7 Sep 2022 | CNY | 10.73 | 10.73 | 10.42 | 10.51 | 10.51 | -0.24 (-2.23%) | 9,475,303 |
6 Sep 2022 | CNY | 10.67 | 10.83 | 10.51 | 10.75 | 10.75 | +0.09 (+0.84%) | 7,707,398 |
5 Sep 2022 | CNY | 10.9 | 11.02 | 10.59 | 10.66 | 10.66 | -0.27 (-2.47%) | 8,015,707 |
2 Sep 2022 | CNY | 10.9 | 11.06 | 10.72 | 10.93 | 10.93 | -0.05 (-0.46%) | 7,792,607 |
1 Sep 2022 | CNY | 11.08 | 11.3 | 10.92 | 10.98 | 10.98 | -0.14 (-1.26%) | 8,586,477 |
31 Aug 2022 | CNY | 11.35 | 11.36 | 10.94 | 11.12 | 11.12 | -0.33 (-2.88%) | 10,635,261 |
30 Aug 2022 | CNY | 11.26 | 11.52 | 11.25 | 11.45 | 11.45 | +0.13 (+1.15%) | 9,713,145 |
29 Aug 2022 | CNY | 11.16 | 11.42 | 11.13 | 11.32 | 11.32 | +0.04 (+0.35%) | 7,635,316 |
26 Aug 2022 | CNY | 11.19 | 11.58 | 11.08 | 11.28 | 11.28 | +0.19 (+1.71%) | 13,316,678 |
25 Aug 2022 | CNY | 11.28 | 11.34 | 10.81 | 11.09 | 11.09 | -0.21 (-1.86%) | 10,413,820 |
24 Aug 2022 | CNY | 11.39 | 11.49 | 11.16 | 11.3 | 11.3 | -0.08 (-0.70%) | 9,580,765 |
23 Aug 2022 | CNY | 11.06 | 11.46 | 11.02 | 11.38 | 11.38 | +0.26 (+2.34%) | 9,758,200 |
22 Aug 2022 | CNY | 10.9 | 11.25 | 10.9 | 11.12 | 11.12 | +0.13 (+1.18%) | 6,348,632 |