Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 10.57 | 10.62 | 10.4 | 10.62 | 10.62 | +0.06 (+0.57%) | 3,864,398 |
18 Nov 2022 | CNY | 10.8 | 10.8 | 10.5 | 10.56 | 10.56 | -0.18 (-1.68%) | 5,485,888 |
17 Nov 2022 | CNY | 10.7 | 10.74 | 10.52 | 10.74 | 10.74 | +0.04 (+0.37%) | 5,503,000 |
16 Nov 2022 | CNY | 10.52 | 10.73 | 10.46 | 10.7 | 10.7 | +0.17 (+1.61%) | 6,204,900 |
15 Nov 2022 | CNY | 10.27 | 10.53 | 10.27 | 10.53 | 10.53 | +0.22 (+2.13%) | 4,673,202 |
14 Nov 2022 | CNY | 10.26 | 10.41 | 10.2 | 10.31 | 10.31 | +0.06 (+0.59%) | 3,311,137 |
11 Nov 2022 | CNY | 10.58 | 10.63 | 10.24 | 10.25 | 10.25 | -0.12 (-1.16%) | 5,667,100 |
10 Nov 2022 | CNY | 10.3 | 10.49 | 10.28 | 10.37 | 10.37 | -0.01 (-0.10%) | 4,468,942 |
9 Nov 2022 | CNY | 10.55 | 10.58 | 10.35 | 10.38 | 10.38 | -0.11 (-1.05%) | 4,302,100 |
8 Nov 2022 | CNY | 10.46 | 10.49 | 10.24 | 10.49 | 10.49 | +0.1 (+0.96%) | 4,792,102 |
7 Nov 2022 | CNY | 10.46 | 10.56 | 10.32 | 10.39 | 10.39 | -0.05 (-0.48%) | 3,727,867 |
4 Nov 2022 | CNY | 10.37 | 10.48 | 10.32 | 10.44 | 10.44 | +0.05 (+0.48%) | 4,754,108 |
3 Nov 2022 | CNY | 10.37 | 10.51 | 10.28 | 10.39 | 10.39 | -0.1 (-0.95%) | 4,838,804 |
2 Nov 2022 | CNY | 10.39 | 10.53 | 10.31 | 10.49 | 10.49 | +0.07 (+0.67%) | 6,505,220 |
1 Nov 2022 | CNY | 10.5 | 10.52 | 10.21 | 10.42 | 10.42 | +0.05 (+0.48%) | 6,741,932 |
31 Oct 2022 | CNY | 9.97 | 10.43 | 9.96 | 10.37 | 10.37 | +0.48 (+4.85%) | 7,114,420 |
28 Oct 2022 | CNY | 10.15 | 10.44 | 9.85 | 9.89 | 9.89 | -0.33 (-3.23%) | 5,176,900 |
27 Oct 2022 | CNY | 10.16 | 10.37 | 10.15 | 10.22 | 10.22 | -0.02 (-0.20%) | 4,956,905 |
26 Oct 2022 | CNY | 9.9 | 10.27 | 9.89 | 10.24 | 10.24 | +0.4 (+4.07%) | 5,869,400 |
25 Oct 2022 | CNY | 9.88 | 9.99 | 9.6 | 9.84 | 9.84 | -0.13 (-1.30%) | 4,217,700 |
24 Oct 2022 | CNY | 10.14 | 10.45 | 9.84 | 9.97 | 9.97 | -0.21 (-2.06%) | 5,721,868 |
21 Oct 2022 | CNY | 9.99 | 10.38 | 9.88 | 10.18 | 10.18 | +0.2 (+2.00%) | 6,058,700 |
20 Oct 2022 | CNY | 10.1 | 10.14 | 9.9 | 9.98 | 9.98 | 0.0 (0.0%) | 4,041,686 |
19 Oct 2022 | CNY | 9.95 | 10.14 | 9.84 | 9.98 | 9.98 | +0.04 (+0.40%) | 4,261,300 |
18 Oct 2022 | CNY | 10.12 | 10.12 | 9.85 | 9.94 | 9.94 | -0.18 (-1.78%) | 5,986,086 |
17 Oct 2022 | CNY | 9.58 | 10.47 | 9.58 | 10.12 | 10.12 | +0.55 (+5.75%) | 10,395,820 |
14 Oct 2022 | CNY | 9.39 | 9.63 | 9.39 | 9.57 | 9.57 | +0.19 (+2.03%) | 3,656,400 |
13 Oct 2022 | CNY | 9.13 | 9.56 | 9.02 | 9.38 | 9.38 | +0.25 (+2.74%) | 5,537,200 |
12 Oct 2022 | CNY | 8.72 | 9.13 | 8.67 | 9.13 | 9.13 | +0.38 (+4.34%) | 3,278,100 |
11 Oct 2022 | CNY | 8.71 | 8.77 | 8.55 | 8.75 | 8.75 | +0.09 (+1.04%) | 1,930,500 |