Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 9.1 | 9.18 | 8.42 | 8.42 | 8.42 | -0.93 (-9.95%) | 27,668,775 |
22 Nov 2022 | CNY | 8.95 | 9.63 | 8.83 | 9.35 | 9.35 | +0.48 (+5.41%) | 66,787,654 |
21 Nov 2022 | CNY | 8.95 | 9.18 | 8.7 | 8.87 | 8.87 | -0.28 (-3.06%) | 33,995,002 |
18 Nov 2022 | CNY | 8.88 | 9.45 | 8.81 | 9.15 | 9.15 | +0.15 (+1.67%) | 51,243,581 |
17 Nov 2022 | CNY | 8.81 | 9.25 | 8.77 | 9 | 9 | +0.07 (+0.78%) | 42,298,091 |
16 Nov 2022 | CNY | 9.32 | 9.4 | 8.85 | 8.93 | 8.93 | -0.48 (-5.10%) | 52,305,875 |
15 Nov 2022 | CNY | 9.7 | 9.8 | 9.13 | 9.41 | 9.41 | -0.39 (-3.98%) | 61,804,631 |
14 Nov 2022 | CNY | 9.11 | 10.48 | 9.11 | 9.8 | 9.8 | -0.32 (-3.16%) | 77,856,318 |
11 Nov 2022 | CNY | 11.5 | 11.95 | 10 | 10.12 | 10.12 | -0.94 (-8.50%) | 123,669,328 |
10 Nov 2022 | CNY | 10.1 | 11.06 | 9.57 | 11.06 | 11.06 | +1.01 (+10.05%) | 116,148,225 |
9 Nov 2022 | CNY | 9.82 | 10.79 | 9.5 | 10.05 | 10.05 | +0.23 (+2.34%) | 112,292,781 |
8 Nov 2022 | CNY | 9.1 | 9.82 | 8.92 | 9.82 | 9.82 | +0.89 (+9.97%) | 78,535,780 |
7 Nov 2022 | CNY | 8.06 | 8.93 | 7.95 | 8.93 | 8.93 | +0.81 (+9.98%) | 69,555,449 |
4 Nov 2022 | CNY | 7.73 | 8.23 | 7.59 | 8.12 | 8.12 | +0.39 (+5.05%) | 69,865,650 |
3 Nov 2022 | CNY | 7.7 | 8.02 | 7.7 | 7.73 | 7.73 | -0.16 (-2.03%) | 45,475,150 |
2 Nov 2022 | CNY | 7.77 | 8.25 | 7.77 | 7.89 | 7.89 | -0.37 (-4.48%) | 67,429,253 |
1 Nov 2022 | CNY | 8.33 | 8.93 | 7.77 | 8.26 | 8.26 | +0.13 (+1.60%) | 93,575,025 |
31 Oct 2022 | CNY | 7.52 | 8.2 | 7.5 | 8.13 | 8.13 | +0.42 (+5.45%) | 71,141,241 |
28 Oct 2022 | CNY | 7.93 | 8.3 | 7.45 | 7.71 | 7.71 | -0.57 (-6.88%) | 74,155,101 |
27 Oct 2022 | CNY | 7.89 | 8.39 | 7.42 | 8.28 | 8.28 | +0.37 (+4.68%) | 97,955,994 |
26 Oct 2022 | CNY | 7.77 | 8.92 | 7.77 | 7.91 | 7.91 | -0.64 (-7.49%) | 113,755,307 |
25 Oct 2022 | CNY | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.95 (-10%) | 15,105,000 |
24 Oct 2022 | CNY | 11 | 11.58 | 9.5 | 9.5 | 9.5 | -1.05 (-9.95%) | 101,955,562 |
21 Oct 2022 | CNY | 9.52 | 10.55 | 9.33 | 10.55 | 10.55 | +0.96 (+10.01%) | 84,997,660 |
20 Oct 2022 | CNY | 8.38 | 9.59 | 7.92 | 9.59 | 9.59 | +0.87 (+9.98%) | 113,373,008 |
19 Oct 2022 | CNY | 8.5 | 8.88 | 8.3 | 8.72 | 8.72 | +0.65 (+8.05%) | 103,712,385 |
18 Oct 2022 | CNY | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | +0.73 (+9.95%) | 2,865,556 |
17 Oct 2022 | CNY | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | +0.67 (+10.04%) | 3,339,600 |
14 Oct 2022 | CNY | 6.35 | 6.67 | 6.26 | 6.67 | 6.67 | +0.61 (+10.07%) | 57,960,710 |
13 Oct 2022 | CNY | 5.43 | 6.06 | 5.37 | 6.06 | 6.06 | +0.55 (+9.98%) | 23,699,693 |