Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 8.26 | 8.31 | 8.21 | 8.3 | 8.3 | +0.04 (+0.48%) | 2,892,800 |
14 Nov 2022 | CNY | 8.28 | 8.32 | 8.17 | 8.26 | 8.26 | +0.01 (+0.12%) | 2,085,300 |
11 Nov 2022 | CNY | 8.38 | 8.41 | 8.22 | 8.25 | 8.25 | -0.02 (-0.24%) | 3,900,100 |
10 Nov 2022 | CNY | 8.14 | 8.31 | 8.09 | 8.27 | 8.27 | +0.1 (+1.22%) | 3,440,300 |
9 Nov 2022 | CNY | 8.14 | 8.22 | 8.14 | 8.17 | 8.17 | -0.01 (-0.12%) | 2,121,900 |
8 Nov 2022 | CNY | 8.22 | 8.24 | 8.11 | 8.18 | 8.18 | -0.02 (-0.24%) | 2,221,462 |
7 Nov 2022 | CNY | 8.12 | 8.23 | 8.11 | 8.2 | 8.2 | +0.04 (+0.49%) | 2,977,400 |
4 Nov 2022 | CNY | 8.08 | 8.2 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 3,150,600 |
3 Nov 2022 | CNY | 8 | 8.12 | 7.99 | 8.1 | 8.1 | +0.05 (+0.62%) | 2,542,090 |
2 Nov 2022 | CNY | 8.05 | 8.1 | 8 | 8.05 | 8.05 | +0.01 (+0.12%) | 2,563,800 |
1 Nov 2022 | CNY | 7.8 | 8.05 | 7.76 | 8.04 | 8.04 | +0.29 (+3.74%) | 4,083,165 |
31 Oct 2022 | CNY | 7.62 | 7.78 | 7.6 | 7.75 | 7.75 | +0.13 (+1.71%) | 2,141,785 |
28 Oct 2022 | CNY | 7.93 | 8 | 7.58 | 7.62 | 7.62 | -0.41 (-5.11%) | 4,824,700 |
27 Oct 2022 | CNY | 7.98 | 8.09 | 7.88 | 8.03 | 8.03 | +0.13 (+1.65%) | 3,035,300 |
26 Oct 2022 | CNY | 7.8 | 7.94 | 7.77 | 7.9 | 7.9 | +0.13 (+1.67%) | 3,165,100 |
25 Oct 2022 | CNY | 7.83 | 7.95 | 7.62 | 7.77 | 7.77 | -0.05 (-0.64%) | 3,233,900 |
24 Oct 2022 | CNY | 8.04 | 8.16 | 7.78 | 7.82 | 7.82 | -0.2 (-2.49%) | 3,115,400 |
21 Oct 2022 | CNY | 8.05 | 8.14 | 8 | 8.02 | 8.02 | -0.03 (-0.37%) | 1,368,700 |
20 Oct 2022 | CNY | 8.05 | 8.15 | 8 | 8.05 | 8.05 | -0.04 (-0.49%) | 2,111,500 |
19 Oct 2022 | CNY | 8.22 | 8.28 | 8.07 | 8.09 | 8.09 | -0.15 (-1.82%) | 2,068,221 |
18 Oct 2022 | CNY | 8.31 | 8.32 | 8.21 | 8.24 | 8.24 | -0.02 (-0.24%) | 2,218,800 |
17 Oct 2022 | CNY | 8.13 | 8.28 | 8.08 | 8.26 | 8.26 | +0.14 (+1.72%) | 2,666,600 |
14 Oct 2022 | CNY | 7.99 | 8.2 | 7.99 | 8.12 | 8.12 | +0.13 (+1.63%) | 3,064,846 |
13 Oct 2022 | CNY | 7.84 | 8.1 | 7.75 | 7.99 | 7.99 | +0.12 (+1.52%) | 3,023,400 |
12 Oct 2022 | CNY | 7.67 | 7.87 | 7.61 | 7.87 | 7.87 | +0.17 (+2.21%) | 2,600,907 |
11 Oct 2022 | CNY | 7.6 | 7.7 | 7.51 | 7.7 | 7.7 | +0.11 (+1.45%) | 2,003,277 |
10 Oct 2022 | CNY | 7.61 | 7.84 | 7.53 | 7.59 | 7.59 | -0.04 (-0.52%) | 2,476,274 |
30 Sep 2022 | CNY | 7.72 | 7.77 | 7.61 | 7.63 | 7.63 | -0.05 (-0.65%) | 1,791,000 |
29 Sep 2022 | CNY | 7.96 | 8.06 | 7.61 | 7.68 | 7.68 | -0.14 (-1.79%) | 2,277,200 |
28 Sep 2022 | CNY | 8.06 | 8.15 | 7.77 | 7.82 | 7.82 | -0.23 (-2.86%) | 3,494,673 |