Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 8.09 | 8.1 | 7.86 | 7.95 | 7.95 | -0.15 (-1.85%) | 5,480,613 |
22 Nov 2022 | CNY | 8.24 | 8.34 | 8.03 | 8.1 | 8.1 | -0.34 (-4.03%) | 9,002,494 |
21 Nov 2022 | CNY | 8.09 | 8.62 | 8.01 | 8.44 | 8.44 | +0.35 (+4.33%) | 12,284,359 |
18 Nov 2022 | CNY | 8.17 | 8.35 | 8.07 | 8.09 | 8.09 | -0.05 (-0.61%) | 5,079,250 |
17 Nov 2022 | CNY | 8.11 | 8.19 | 8.06 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,947,850 |
16 Nov 2022 | CNY | 8.12 | 8.2 | 8.09 | 8.16 | 8.16 | +0.07 (+0.87%) | 3,840,900 |
15 Nov 2022 | CNY | 8.14 | 8.17 | 8.04 | 8.09 | 8.09 | 0.0 (0.0%) | 4,456,480 |
14 Nov 2022 | CNY | 8.34 | 8.35 | 8.06 | 8.09 | 8.09 | -0.25 (-3.00%) | 7,147,600 |
11 Nov 2022 | CNY | 8.26 | 8.49 | 8.21 | 8.34 | 8.34 | +0.17 (+2.08%) | 10,889,305 |
10 Nov 2022 | CNY | 8.1 | 8.23 | 8.09 | 8.17 | 8.17 | -0.03 (-0.37%) | 4,994,598 |
9 Nov 2022 | CNY | 8.16 | 8.3 | 8.1 | 8.2 | 8.2 | +0.01 (+0.12%) | 8,336,751 |
8 Nov 2022 | CNY | 8.55 | 8.68 | 8.09 | 8.19 | 8.19 | -0.18 (-2.15%) | 15,499,714 |
7 Nov 2022 | CNY | 7.94 | 8.48 | 7.81 | 8.37 | 8.37 | +0.61 (+7.86%) | 20,163,576 |
4 Nov 2022 | CNY | 7.61 | 7.8 | 7.6 | 7.76 | 7.76 | +0.08 (+1.04%) | 5,032,250 |
3 Nov 2022 | CNY | 7.72 | 7.8 | 7.62 | 7.68 | 7.68 | -0.09 (-1.16%) | 5,862,600 |
2 Nov 2022 | CNY | 7.7 | 7.86 | 7.65 | 7.77 | 7.77 | 0.0 (0.0%) | 8,208,982 |
1 Nov 2022 | CNY | 7.35 | 7.89 | 7.33 | 7.77 | 7.77 | +0.39 (+5.28%) | 14,008,496 |
31 Oct 2022 | CNY | 6.9 | 7.41 | 6.86 | 7.38 | 7.38 | +0.57 (+8.37%) | 14,103,443 |
28 Oct 2022 | CNY | 7.01 | 7.01 | 6.78 | 6.81 | 6.81 | -0.19 (-2.71%) | 6,190,182 |
27 Oct 2022 | CNY | 7.15 | 7.22 | 7 | 7 | 7 | -0.17 (-2.37%) | 3,977,800 |
26 Oct 2022 | CNY | 7.03 | 7.28 | 7.03 | 7.17 | 7.17 | +0.14 (+1.99%) | 3,717,100 |
25 Oct 2022 | CNY | 7.03 | 7.07 | 6.87 | 7.03 | 7.03 | +0.01 (+0.14%) | 4,393,700 |
24 Oct 2022 | CNY | 7.25 | 7.27 | 6.99 | 7.02 | 7.02 | -0.21 (-2.90%) | 3,920,644 |
21 Oct 2022 | CNY | 7.21 | 7.26 | 7.15 | 7.23 | 7.23 | +0.02 (+0.28%) | 2,693,894 |
20 Oct 2022 | CNY | 7.23 | 7.3 | 7.15 | 7.21 | 7.21 | -0.03 (-0.41%) | 5,451,214 |
19 Oct 2022 | CNY | 7.26 | 7.35 | 7.19 | 7.24 | 7.24 | -0.06 (-0.82%) | 5,518,150 |
18 Oct 2022 | CNY | 7.39 | 7.4 | 7.23 | 7.3 | 7.3 | -0.09 (-1.22%) | 5,700,070 |
17 Oct 2022 | CNY | 7.25 | 7.45 | 7.19 | 7.39 | 7.39 | +0.09 (+1.23%) | 9,086,000 |
14 Oct 2022 | CNY | 6.98 | 7.32 | 6.98 | 7.3 | 7.3 | +0.34 (+4.89%) | 11,603,223 |
13 Oct 2022 | CNY | 7.02 | 7.04 | 6.96 | 6.96 | 6.96 | -0.04 (-0.57%) | 5,167,045 |