Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 8.01 | 8.07 | 7.88 | 7.94 | 7.94 | -0.08 (-1.00%) | 4,050,707 |
21 Nov 2022 | CNY | 7.95 | 8.02 | 7.78 | 8.02 | 8.02 | +0.08 (+1.01%) | 3,642,926 |
18 Nov 2022 | CNY | 8.05 | 8.12 | 7.93 | 7.94 | 7.94 | -0.11 (-1.37%) | 4,266,304 |
17 Nov 2022 | CNY | 8.14 | 8.14 | 7.99 | 8.05 | 8.05 | -0.09 (-1.11%) | 4,939,898 |
16 Nov 2022 | CNY | 8.18 | 8.25 | 8.1 | 8.14 | 8.14 | -0.03 (-0.37%) | 4,017,892 |
15 Nov 2022 | CNY | 7.92 | 8.17 | 7.88 | 8.17 | 8.17 | +0.23 (+2.90%) | 5,983,837 |
14 Nov 2022 | CNY | 8.18 | 8.19 | 7.92 | 7.94 | 7.94 | -0.21 (-2.58%) | 6,819,578 |
11 Nov 2022 | CNY | 8.28 | 8.34 | 8.15 | 8.15 | 8.15 | +0.01 (+0.12%) | 5,045,790 |
10 Nov 2022 | CNY | 8.19 | 8.26 | 8.12 | 8.14 | 8.14 | -0.08 (-0.97%) | 4,812,541 |
9 Nov 2022 | CNY | 8.26 | 8.33 | 8.22 | 8.22 | 8.22 | -0.04 (-0.48%) | 4,128,603 |
8 Nov 2022 | CNY | 8.36 | 8.37 | 8.19 | 8.26 | 8.26 | -0.06 (-0.72%) | 4,712,009 |
7 Nov 2022 | CNY | 8.4 | 8.49 | 8.26 | 8.32 | 8.32 | -0.11 (-1.30%) | 8,084,363 |
4 Nov 2022 | CNY | 8.35 | 8.46 | 8.32 | 8.43 | 8.43 | +0.06 (+0.72%) | 8,481,632 |
3 Nov 2022 | CNY | 8.3 | 8.45 | 8.3 | 8.37 | 8.37 | -0.02 (-0.24%) | 3,319,500 |
2 Nov 2022 | CNY | 8.17 | 8.43 | 8.16 | 8.39 | 8.39 | +0.15 (+1.82%) | 5,408,495 |
1 Nov 2022 | CNY | 8.04 | 8.25 | 7.96 | 8.24 | 8.24 | +0.26 (+3.26%) | 4,253,320 |
31 Oct 2022 | CNY | 7.78 | 8.08 | 7.74 | 7.98 | 7.98 | +0.2 (+2.57%) | 4,365,732 |
28 Oct 2022 | CNY | 8.19 | 8.19 | 7.73 | 7.78 | 7.78 | -0.33 (-4.07%) | 5,007,118 |
27 Oct 2022 | CNY | 8.3 | 8.33 | 8.1 | 8.11 | 8.11 | -0.14 (-1.70%) | 4,543,230 |
26 Oct 2022 | CNY | 8.25 | 8.32 | 8.15 | 8.25 | 8.25 | -0.07 (-0.84%) | 5,417,012 |
25 Oct 2022 | CNY | 8.03 | 8.34 | 7.9 | 8.32 | 8.32 | +0.29 (+3.61%) | 6,385,000 |
24 Oct 2022 | CNY | 8.22 | 8.3 | 8.03 | 8.03 | 8.03 | -0.11 (-1.35%) | 5,065,674 |
21 Oct 2022 | CNY | 8.18 | 8.43 | 8.01 | 8.14 | 8.14 | 0.0 (0.0%) | 7,070,884 |
20 Oct 2022 | CNY | 8.19 | 8.29 | 7.88 | 8.14 | 8.14 | -0.06 (-0.73%) | 11,421,080 |
19 Oct 2022 | CNY | 8.1 | 8.34 | 8 | 8.2 | 8.2 | +0.1 (+1.23%) | 7,235,390 |
18 Oct 2022 | CNY | 8.03 | 8.23 | 7.99 | 8.1 | 8.1 | +0.1 (+1.25%) | 4,328,822 |
17 Oct 2022 | CNY | 7.94 | 8.02 | 7.85 | 8 | 8 | +0.07 (+0.88%) | 4,392,400 |
14 Oct 2022 | CNY | 7.73 | 8.02 | 7.66 | 7.93 | 7.93 | +0.28 (+3.66%) | 5,488,400 |
13 Oct 2022 | CNY | 7.51 | 7.72 | 7.44 | 7.65 | 7.65 | +0.09 (+1.19%) | 3,614,606 |
12 Oct 2022 | CNY | 7.43 | 7.57 | 7.19 | 7.56 | 7.56 | +0.22 (+3.00%) | 3,567,700 |