Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 8.3 | 8.43 | 8.12 | 8.12 | 8.12 | -0.21 (-2.52%) | 13,081,877 |
11 Nov 2022 | CNY | 8.68 | 8.7 | 8.33 | 8.33 | 8.33 | -0.15 (-1.77%) | 15,689,176 |
10 Nov 2022 | CNY | 8.44 | 8.6 | 8.37 | 8.48 | 8.48 | -0.09 (-1.05%) | 14,938,303 |
9 Nov 2022 | CNY | 8.76 | 8.8 | 8.55 | 8.57 | 8.57 | -0.23 (-2.61%) | 24,716,294 |
8 Nov 2022 | CNY | 8.34 | 8.85 | 8.23 | 8.8 | 8.8 | +0.4 (+4.76%) | 41,230,866 |
7 Nov 2022 | CNY | 8.44 | 8.68 | 8.24 | 8.4 | 8.4 | +0.14 (+1.69%) | 30,110,348 |
4 Nov 2022 | CNY | 7.91 | 8.28 | 7.89 | 8.26 | 8.26 | +0.35 (+4.42%) | 15,230,663 |
3 Nov 2022 | CNY | 8.02 | 8.03 | 7.88 | 7.91 | 7.91 | -0.12 (-1.49%) | 9,491,294 |
2 Nov 2022 | CNY | 8.02 | 8.08 | 7.9 | 8.03 | 8.03 | -0.05 (-0.62%) | 10,519,690 |
1 Nov 2022 | CNY | 8.03 | 8.17 | 7.97 | 8.08 | 8.08 | +0.06 (+0.75%) | 9,929,873 |
31 Oct 2022 | CNY | 7.97 | 8.14 | 7.88 | 8.02 | 8.02 | +0.07 (+0.88%) | 8,400,242 |
28 Oct 2022 | CNY | 8.02 | 8.27 | 7.89 | 7.95 | 7.95 | -0.35 (-4.22%) | 13,696,878 |
27 Oct 2022 | CNY | 8.47 | 8.56 | 8.28 | 8.3 | 8.3 | -0.13 (-1.54%) | 12,820,400 |
26 Oct 2022 | CNY | 8.27 | 8.52 | 8.26 | 8.43 | 8.43 | +0.17 (+2.06%) | 13,015,707 |
25 Oct 2022 | CNY | 8.39 | 8.43 | 8.13 | 8.26 | 8.26 | -0.13 (-1.55%) | 12,453,006 |
24 Oct 2022 | CNY | 8.45 | 8.59 | 8.21 | 8.39 | 8.39 | -0.04 (-0.47%) | 23,235,790 |
21 Oct 2022 | CNY | 8.06 | 8.58 | 7.99 | 8.43 | 8.43 | +0.44 (+5.51%) | 23,963,708 |
20 Oct 2022 | CNY | 8.21 | 8.21 | 7.94 | 7.99 | 7.99 | -0.22 (-2.68%) | 13,496,087 |
19 Oct 2022 | CNY | 8.45 | 8.48 | 8.19 | 8.21 | 8.21 | -0.29 (-3.41%) | 15,984,120 |
18 Oct 2022 | CNY | 8.26 | 8.75 | 8.18 | 8.5 | 8.5 | +0.28 (+3.41%) | 25,616,923 |
17 Oct 2022 | CNY | 8.01 | 8.3 | 7.96 | 8.22 | 8.22 | +0.17 (+2.11%) | 18,375,152 |
14 Oct 2022 | CNY | 7.78 | 8.09 | 7.66 | 8.05 | 8.05 | +0.38 (+4.95%) | 19,952,815 |
13 Oct 2022 | CNY | 7.35 | 7.79 | 7.28 | 7.67 | 7.67 | +0.25 (+3.37%) | 14,251,876 |
12 Oct 2022 | CNY | 7.07 | 7.42 | 7.07 | 7.42 | 7.42 | +0.31 (+4.36%) | 9,980,768 |
11 Oct 2022 | CNY | 6.96 | 7.15 | 6.86 | 7.11 | 7.11 | +0.21 (+3.04%) | 6,642,534 |
10 Oct 2022 | CNY | 6.97 | 7.07 | 6.8 | 6.9 | 6.9 | -0.06 (-0.86%) | 5,985,365 |
30 Sep 2022 | CNY | 7.04 | 7.08 | 6.93 | 6.96 | 6.96 | -0.07 (-1.00%) | 4,311,417 |
29 Sep 2022 | CNY | 7.15 | 7.18 | 6.95 | 7.03 | 7.03 | -0.02 (-0.28%) | 6,227,672 |
28 Sep 2022 | CNY | 7.42 | 7.46 | 7.05 | 7.05 | 7.05 | -0.33 (-4.47%) | 6,902,088 |
27 Sep 2022 | CNY | 7.2 | 7.42 | 7.2 | 7.38 | 7.38 | +0.21 (+2.93%) | 6,257,929 |