Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 8.47 | 8.59 | 8.15 | 8.59 | 8.59 | +0.17 (+2.02%) | 7,133,196 |
22 Nov 2022 | CNY | 8.49 | 8.66 | 8.37 | 8.42 | 8.42 | -0.12 (-1.41%) | 5,601,400 |
21 Nov 2022 | CNY | 8.32 | 8.58 | 8.26 | 8.54 | 8.54 | +0.16 (+1.91%) | 6,047,200 |
18 Nov 2022 | CNY | 8.37 | 8.5 | 8.36 | 8.38 | 8.38 | -0.03 (-0.36%) | 4,327,756 |
17 Nov 2022 | CNY | 8.44 | 8.47 | 8.26 | 8.41 | 8.41 | -0.05 (-0.59%) | 3,321,800 |
16 Nov 2022 | CNY | 8.4 | 8.52 | 8.39 | 8.46 | 8.46 | +0.07 (+0.83%) | 4,038,913 |
15 Nov 2022 | CNY | 8.27 | 8.39 | 8.22 | 8.39 | 8.39 | +0.16 (+1.94%) | 4,085,811 |
14 Nov 2022 | CNY | 8.38 | 8.41 | 8.15 | 8.23 | 8.23 | -0.15 (-1.79%) | 5,263,900 |
11 Nov 2022 | CNY | 8.56 | 8.68 | 8.36 | 8.38 | 8.38 | -0.08 (-0.95%) | 6,113,500 |
10 Nov 2022 | CNY | 8.42 | 8.61 | 8.42 | 8.46 | 8.46 | -0.05 (-0.59%) | 4,157,741 |
9 Nov 2022 | CNY | 8.56 | 8.63 | 8.47 | 8.51 | 8.51 | -0.05 (-0.58%) | 3,398,940 |
8 Nov 2022 | CNY | 8.71 | 8.71 | 8.49 | 8.56 | 8.56 | -0.12 (-1.38%) | 5,686,813 |
7 Nov 2022 | CNY | 8.55 | 8.73 | 8.45 | 8.68 | 8.68 | +0.12 (+1.40%) | 6,769,870 |
4 Nov 2022 | CNY | 8.31 | 8.63 | 8.3 | 8.56 | 8.56 | +0.25 (+3.01%) | 8,592,273 |
3 Nov 2022 | CNY | 8.17 | 8.32 | 8.14 | 8.31 | 8.31 | +0.06 (+0.73%) | 4,379,603 |
2 Nov 2022 | CNY | 8.27 | 8.34 | 8.21 | 8.25 | 8.25 | -0.04 (-0.48%) | 5,144,000 |
1 Nov 2022 | CNY | 8.07 | 8.3 | 8.07 | 8.29 | 8.29 | +0.21 (+2.60%) | 5,667,800 |
31 Oct 2022 | CNY | 7.81 | 8.15 | 7.81 | 8.08 | 8.08 | +0.22 (+2.80%) | 5,477,600 |
28 Oct 2022 | CNY | 8.1 | 8.24 | 7.8 | 7.86 | 7.86 | -0.28 (-3.44%) | 6,759,240 |
27 Oct 2022 | CNY | 8.2 | 8.36 | 8.12 | 8.14 | 8.14 | -0.04 (-0.49%) | 6,161,700 |
26 Oct 2022 | CNY | 8.23 | 8.24 | 8.08 | 8.18 | 8.18 | +0.02 (+0.25%) | 5,428,400 |
25 Oct 2022 | CNY | 8.05 | 8.25 | 7.94 | 8.16 | 8.16 | +0.1 (+1.24%) | 6,468,440 |
24 Oct 2022 | CNY | 8.05 | 8.3 | 7.99 | 8.06 | 8.06 | -0.01 (-0.12%) | 7,365,000 |
21 Oct 2022 | CNY | 7.92 | 8.11 | 7.92 | 8.07 | 8.07 | +0.15 (+1.89%) | 5,555,673 |
20 Oct 2022 | CNY | 7.97 | 8.05 | 7.76 | 7.92 | 7.92 | -0.12 (-1.49%) | 7,038,100 |
19 Oct 2022 | CNY | 7.89 | 8.13 | 7.89 | 8.04 | 8.04 | +0.11 (+1.39%) | 6,772,473 |
18 Oct 2022 | CNY | 7.83 | 8.03 | 7.79 | 7.93 | 7.93 | +0.12 (+1.54%) | 6,033,300 |
17 Oct 2022 | CNY | 7.65 | 7.82 | 7.63 | 7.81 | 7.81 | +0.08 (+1.03%) | 4,442,003 |
14 Oct 2022 | CNY | 7.68 | 7.77 | 7.59 | 7.73 | 7.73 | +0.14 (+1.84%) | 5,060,600 |
13 Oct 2022 | CNY | 7.45 | 7.68 | 7.44 | 7.59 | 7.59 | +0.04 (+0.53%) | 4,477,068 |