Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 8.77 | 8.96 | 8.62 | 8.89 | 8.89 | +0.18 (+2.07%) | 21,163,052 |
21 Nov 2022 | CNY | 8.5 | 8.78 | 8.37 | 8.71 | 8.71 | +0.18 (+2.11%) | 13,988,517 |
18 Nov 2022 | CNY | 8.41 | 8.65 | 8.35 | 8.53 | 8.53 | +0.1 (+1.19%) | 16,936,200 |
17 Nov 2022 | CNY | 8.52 | 8.52 | 8.3 | 8.43 | 8.43 | -0.08 (-0.94%) | 10,548,287 |
16 Nov 2022 | CNY | 8.71 | 8.76 | 8.46 | 8.51 | 8.51 | -0.18 (-2.07%) | 10,232,418 |
15 Nov 2022 | CNY | 8.61 | 8.77 | 8.52 | 8.69 | 8.69 | +0.06 (+0.70%) | 10,461,118 |
14 Nov 2022 | CNY | 8.85 | 8.97 | 8.6 | 8.63 | 8.63 | -0.28 (-3.14%) | 14,952,820 |
11 Nov 2022 | CNY | 8.71 | 9.16 | 8.65 | 8.91 | 8.91 | +0.36 (+4.21%) | 28,578,791 |
10 Nov 2022 | CNY | 8.63 | 8.73 | 8.5 | 8.55 | 8.55 | -0.09 (-1.04%) | 11,035,759 |
9 Nov 2022 | CNY | 8.54 | 8.72 | 8.43 | 8.64 | 8.64 | +0.17 (+2.01%) | 15,928,697 |
8 Nov 2022 | CNY | 8.54 | 8.59 | 8.38 | 8.47 | 8.47 | -0.1 (-1.17%) | 13,186,259 |
7 Nov 2022 | CNY | 8.38 | 8.8 | 8.3 | 8.57 | 8.57 | +0.19 (+2.27%) | 18,097,127 |
4 Nov 2022 | CNY | 8.16 | 8.55 | 8.12 | 8.38 | 8.38 | +0.24 (+2.95%) | 20,049,509 |
3 Nov 2022 | CNY | 7.9 | 8.19 | 7.86 | 8.14 | 8.14 | +0.19 (+2.39%) | 15,788,519 |
2 Nov 2022 | CNY | 7.78 | 8.02 | 7.7 | 7.95 | 7.95 | +0.17 (+2.19%) | 13,137,635 |
1 Nov 2022 | CNY | 7.51 | 7.79 | 7.51 | 7.78 | 7.78 | +0.27 (+3.60%) | 13,598,490 |
31 Oct 2022 | CNY | 7.44 | 7.67 | 7.4 | 7.51 | 7.51 | +0.07 (+0.94%) | 10,939,904 |
28 Oct 2022 | CNY | 7.74 | 7.79 | 7.41 | 7.44 | 7.44 | -0.37 (-4.74%) | 13,985,728 |
27 Oct 2022 | CNY | 7.98 | 8.09 | 7.79 | 7.81 | 7.81 | -0.23 (-2.86%) | 11,349,253 |
26 Oct 2022 | CNY | 8.15 | 8.16 | 7.92 | 8.04 | 8.04 | -0.06 (-0.74%) | 14,157,237 |
25 Oct 2022 | CNY | 7.97 | 8.18 | 7.71 | 8.1 | 8.1 | +0.16 (+2.02%) | 15,204,141 |
24 Oct 2022 | CNY | 8.12 | 8.27 | 7.88 | 7.94 | 7.94 | -0.17 (-2.10%) | 13,338,800 |
21 Oct 2022 | CNY | 8.15 | 8.28 | 8.08 | 8.11 | 8.11 | -0.02 (-0.25%) | 9,612,122 |
20 Oct 2022 | CNY | 8.26 | 8.35 | 8.05 | 8.13 | 8.13 | -0.17 (-2.05%) | 16,078,962 |
19 Oct 2022 | CNY | 8.35 | 8.51 | 8.25 | 8.3 | 8.3 | -0.04 (-0.48%) | 10,695,233 |
18 Oct 2022 | CNY | 8.36 | 8.47 | 8.2 | 8.34 | 8.34 | +0.07 (+0.85%) | 13,627,879 |
17 Oct 2022 | CNY | 8.35 | 8.45 | 8.16 | 8.27 | 8.27 | -0.08 (-0.96%) | 16,465,839 |
14 Oct 2022 | CNY | 8.18 | 8.48 | 8.16 | 8.35 | 8.35 | +0.27 (+3.34%) | 19,960,353 |
13 Oct 2022 | CNY | 8.17 | 8.34 | 8.05 | 8.08 | 8.08 | -0.1 (-1.22%) | 17,099,007 |
12 Oct 2022 | CNY | 7.7 | 8.26 | 7.47 | 8.18 | 8.18 | +0.5 (+6.51%) | 35,897,542 |