Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | CNY | 9.01 | 9.08 | 8.88 | 8.93 | 8.93 | -0.1 (-1.11%) | 2,969,325 |
15 Nov 2022 | CNY | 8.64 | 9.06 | 8.58 | 9.03 | 9.03 | +0.41 (+4.76%) | 5,038,625 |
14 Nov 2022 | CNY | 8.73 | 8.81 | 8.59 | 8.62 | 8.62 | -0.13 (-1.49%) | 3,443,747 |
11 Nov 2022 | CNY | 8.88 | 8.92 | 8.73 | 8.75 | 8.75 | +0.04 (+0.46%) | 3,129,960 |
10 Nov 2022 | CNY | 8.81 | 8.87 | 8.69 | 8.71 | 8.71 | -0.14 (-1.58%) | 2,569,512 |
9 Nov 2022 | CNY | 8.87 | 8.96 | 8.75 | 8.85 | 8.85 | -0.01 (-0.11%) | 2,933,296 |
8 Nov 2022 | CNY | 8.96 | 9.06 | 8.79 | 8.86 | 8.86 | -0.1 (-1.12%) | 5,587,596 |
7 Nov 2022 | CNY | 8.53 | 9.17 | 8.48 | 8.96 | 8.96 | +0.46 (+5.41%) | 9,196,845 |
4 Nov 2022 | CNY | 8.39 | 8.53 | 8.37 | 8.5 | 8.5 | +0.11 (+1.31%) | 3,816,217 |
3 Nov 2022 | CNY | 8.2 | 8.43 | 8.2 | 8.39 | 8.39 | +0.16 (+1.94%) | 3,636,100 |
2 Nov 2022 | CNY | 8.33 | 8.34 | 8.18 | 8.23 | 8.23 | +0.04 (+0.49%) | 2,797,800 |
1 Nov 2022 | CNY | 8.03 | 8.21 | 8 | 8.19 | 8.19 | +0.23 (+2.89%) | 3,394,363 |
31 Oct 2022 | CNY | 7.68 | 8.02 | 7.68 | 7.96 | 7.96 | +0.28 (+3.65%) | 4,674,113 |
28 Oct 2022 | CNY | 8.18 | 8.26 | 7.66 | 7.68 | 7.68 | -0.5 (-6.11%) | 7,729,027 |
27 Oct 2022 | CNY | 8.34 | 8.44 | 8.16 | 8.18 | 8.18 | -0.16 (-1.92%) | 4,475,100 |
26 Oct 2022 | CNY | 8.38 | 8.5 | 8.31 | 8.34 | 8.34 | -0.04 (-0.48%) | 4,278,557 |
25 Oct 2022 | CNY | 8.21 | 8.47 | 8.03 | 8.38 | 8.38 | +0.17 (+2.07%) | 5,720,037 |
24 Oct 2022 | CNY | 8.36 | 8.48 | 8.14 | 8.21 | 8.21 | -0.1 (-1.20%) | 3,837,300 |
21 Oct 2022 | CNY | 8.56 | 8.63 | 8.18 | 8.31 | 8.31 | -0.28 (-3.26%) | 4,382,156 |
20 Oct 2022 | CNY | 8.65 | 8.67 | 8.43 | 8.59 | 8.59 | -0.06 (-0.69%) | 4,158,500 |
19 Oct 2022 | CNY | 8.71 | 8.81 | 8.61 | 8.65 | 8.65 | -0.06 (-0.69%) | 3,109,225 |
18 Oct 2022 | CNY | 8.79 | 8.86 | 8.67 | 8.71 | 8.71 | -0.08 (-0.91%) | 3,720,640 |
17 Oct 2022 | CNY | 8.62 | 8.81 | 8.58 | 8.79 | 8.79 | +0.12 (+1.38%) | 3,420,690 |
14 Oct 2022 | CNY | 8.7 | 8.81 | 8.52 | 8.67 | 8.67 | 0.0 (0.0%) | 5,139,265 |
13 Oct 2022 | CNY | 8.6 | 8.79 | 8.49 | 8.67 | 8.67 | +0.07 (+0.81%) | 4,799,600 |
12 Oct 2022 | CNY | 8.4 | 8.62 | 8.12 | 8.6 | 8.6 | +0.32 (+3.86%) | 5,605,191 |
11 Oct 2022 | CNY | 8.09 | 8.35 | 8.02 | 8.28 | 8.28 | +0.19 (+2.35%) | 5,330,087 |
10 Oct 2022 | CNY | 8.19 | 8.29 | 8.06 | 8.09 | 8.09 | -0.09 (-1.10%) | 3,581,437 |
30 Sep 2022 | CNY | 8.45 | 8.69 | 8.11 | 8.18 | 8.18 | -0.19 (-2.27%) | 4,289,550 |
29 Sep 2022 | CNY | 8.58 | 8.66 | 8.3 | 8.37 | 8.37 | -0.13 (-1.53%) | 4,081,637 |