Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 11.41 | 11.92 | 10.9 | 11.18 | 11.18 | -0.67 (-5.65%) | 68,855,690 |
18 Nov 2022 | CNY | 12.16 | 13.21 | 11.77 | 11.85 | 11.85 | -0.27 (-2.23%) | 103,915,819 |
17 Nov 2022 | CNY | 11.8 | 12.12 | 10.79 | 12.12 | 12.12 | +1.1 (+9.98%) | 103,933,040 |
16 Nov 2022 | CNY | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | +1 (+9.98%) | 5,742,004 |
15 Nov 2022 | CNY | 9.2 | 10.02 | 9.2 | 10.02 | 10.02 | +0.91 (+9.99%) | 13,072,181 |
14 Nov 2022 | CNY | 8.82 | 9.33 | 8.6 | 9.11 | 9.11 | +0.09 (+1.00%) | 22,607,230 |
11 Nov 2022 | CNY | 9.36 | 9.6 | 9.01 | 9.02 | 9.02 | -0.18 (-1.96%) | 34,916,453 |
10 Nov 2022 | CNY | 9.24 | 9.63 | 9.16 | 9.2 | 9.2 | -0.1 (-1.08%) | 21,069,551 |
9 Nov 2022 | CNY | 9.03 | 9.45 | 9.03 | 9.3 | 9.3 | +0.07 (+0.76%) | 17,687,993 |
8 Nov 2022 | CNY | 9.34 | 9.39 | 9.13 | 9.23 | 9.23 | -0.16 (-1.70%) | 16,237,415 |
7 Nov 2022 | CNY | 9.04 | 9.8 | 9.02 | 9.39 | 9.39 | +0.35 (+3.87%) | 27,366,914 |
4 Nov 2022 | CNY | 8.91 | 9.16 | 8.91 | 9.04 | 9.04 | 0.0 (0.0%) | 13,722,755 |
3 Nov 2022 | CNY | 9.01 | 9.45 | 8.98 | 9.04 | 9.04 | -0.12 (-1.31%) | 16,960,806 |
2 Nov 2022 | CNY | 9.1 | 9.36 | 9.05 | 9.16 | 9.16 | -0.03 (-0.33%) | 24,845,575 |
1 Nov 2022 | CNY | 9 | 9.38 | 8.88 | 9.19 | 9.19 | +0.13 (+1.43%) | 26,515,326 |
31 Oct 2022 | CNY | 8.89 | 9.28 | 8.58 | 9.06 | 9.06 | +0.22 (+2.49%) | 25,689,913 |
28 Oct 2022 | CNY | 9.38 | 9.57 | 8.77 | 8.84 | 8.84 | -0.36 (-3.91%) | 28,466,039 |
27 Oct 2022 | CNY | 9 | 9.58 | 8.95 | 9.2 | 9.2 | +0.26 (+2.91%) | 37,856,797 |
26 Oct 2022 | CNY | 8.13 | 8.94 | 8.07 | 8.94 | 8.94 | +0.81 (+9.96%) | 29,404,779 |
25 Oct 2022 | CNY | 8.45 | 8.54 | 7.94 | 8.13 | 8.13 | -0.69 (-7.82%) | 31,574,428 |
24 Oct 2022 | CNY | 9.68 | 9.8 | 8.82 | 8.82 | 8.82 | -0.98 (-10%) | 35,325,941 |
21 Oct 2022 | CNY | 10.07 | 10.22 | 9.6 | 9.8 | 9.8 | -0.56 (-5.41%) | 44,714,602 |
20 Oct 2022 | CNY | 9.6 | 10.69 | 9.43 | 10.36 | 10.36 | +0.64 (+6.58%) | 70,248,422 |
19 Oct 2022 | CNY | 9.72 | 10.1 | 9.34 | 9.72 | 9.72 | -0.38 (-3.76%) | 43,467,776 |
18 Oct 2022 | CNY | 10.24 | 11 | 9.74 | 10.1 | 10.1 | +0.1 (+1%) | 72,369,005 |
17 Oct 2022 | CNY | 9.3 | 10 | 9.06 | 10 | 10 | +0.91 (+10.01%) | 53,051,452 |
14 Oct 2022 | CNY | 8.49 | 9.33 | 8.43 | 9.09 | 9.09 | +0.42 (+4.84%) | 51,951,136 |
13 Oct 2022 | CNY | 8.22 | 9.07 | 8.07 | 8.67 | 8.67 | +0.31 (+3.71%) | 49,267,259 |
12 Oct 2022 | CNY | 8.65 | 9 | 8.02 | 8.36 | 8.36 | -0.54 (-6.07%) | 53,295,277 |
11 Oct 2022 | CNY | 10 | 10 | 8.73 | 8.9 | 8.9 | -0.19 (-2.09%) | 69,328,970 |