Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 11.66 | 12.1 | 11.54 | 12.1 | 12.1 | +0.43 (+3.68%) | 16,042,884 |
16 Nov 2022 | CNY | 11.77 | 11.95 | 11.6 | 11.67 | 11.67 | -0.11 (-0.93%) | 14,398,795 |
15 Nov 2022 | CNY | 11.3 | 12.24 | 11.28 | 11.78 | 11.78 | +0.41 (+3.61%) | 34,553,115 |
14 Nov 2022 | CNY | 10.96 | 11.42 | 10.9 | 11.37 | 11.37 | +0.34 (+3.08%) | 18,294,653 |
11 Nov 2022 | CNY | 11.3 | 11.42 | 11.02 | 11.03 | 11.03 | -0.16 (-1.43%) | 18,317,213 |
10 Nov 2022 | CNY | 11.16 | 11.41 | 11.13 | 11.19 | 11.19 | -0.09 (-0.80%) | 13,200,350 |
9 Nov 2022 | CNY | 11.15 | 11.49 | 10.98 | 11.28 | 11.28 | +0.05 (+0.45%) | 17,108,062 |
8 Nov 2022 | CNY | 10.99 | 11.32 | 10.76 | 11.23 | 11.23 | +0.21 (+1.91%) | 18,407,593 |
7 Nov 2022 | CNY | 11.03 | 11.33 | 11 | 11.02 | 11.02 | -0.12 (-1.08%) | 15,494,740 |
4 Nov 2022 | CNY | 11.15 | 11.22 | 10.92 | 11.14 | 11.14 | -0.03 (-0.27%) | 19,935,554 |
3 Nov 2022 | CNY | 11.08 | 11.22 | 10.77 | 11.17 | 11.17 | -0.01 (-0.09%) | 22,448,984 |
2 Nov 2022 | CNY | 11.45 | 11.5 | 11 | 11.18 | 11.18 | -0.36 (-3.12%) | 29,785,215 |
1 Nov 2022 | CNY | 11.2 | 11.68 | 11.05 | 11.54 | 11.54 | +0.26 (+2.30%) | 27,671,478 |
31 Oct 2022 | CNY | 11.08 | 11.78 | 11.07 | 11.28 | 11.28 | +0.29 (+2.64%) | 47,506,251 |
28 Oct 2022 | CNY | 10.87 | 11.28 | 10.8 | 10.99 | 10.99 | -0.08 (-0.72%) | 28,405,997 |
27 Oct 2022 | CNY | 10.65 | 11.49 | 10.55 | 11.07 | 11.07 | +0.32 (+2.98%) | 42,900,009 |
26 Oct 2022 | CNY | 10.19 | 10.91 | 10.04 | 10.75 | 10.75 | +0.67 (+6.65%) | 36,035,843 |
25 Oct 2022 | CNY | 10.02 | 10.35 | 9.9 | 10.08 | 10.08 | -0.08 (-0.79%) | 22,532,315 |
24 Oct 2022 | CNY | 9.98 | 10.41 | 9.97 | 10.16 | 10.16 | +0.2 (+2.01%) | 31,536,050 |
21 Oct 2022 | CNY | 9.97 | 10.07 | 9.65 | 9.96 | 9.96 | +0.01 (+0.10%) | 16,334,890 |
20 Oct 2022 | CNY | 9.91 | 10.17 | 9.82 | 9.95 | 9.95 | -0.04 (-0.40%) | 19,192,498 |
19 Oct 2022 | CNY | 9.89 | 10.16 | 9.57 | 9.99 | 9.99 | +0.1 (+1.01%) | 23,364,188 |
18 Oct 2022 | CNY | 9.8 | 9.98 | 9.72 | 9.89 | 9.89 | -0.04 (-0.40%) | 17,049,153 |
17 Oct 2022 | CNY | 9.29 | 10.09 | 9.12 | 9.93 | 9.93 | +0.57 (+6.09%) | 30,335,497 |
14 Oct 2022 | CNY | 9.26 | 9.45 | 9.11 | 9.36 | 9.36 | +0.08 (+0.86%) | 17,349,541 |
13 Oct 2022 | CNY | 8.32 | 9.45 | 8.27 | 9.28 | 9.28 | +0.95 (+11.40%) | 32,029,067 |
12 Oct 2022 | CNY | 8.02 | 8.34 | 7.96 | 8.33 | 8.33 | +0.29 (+3.61%) | 7,658,764 |
11 Oct 2022 | CNY | 7.95 | 8.11 | 7.81 | 8.04 | 8.04 | +0.1 (+1.26%) | 5,124,054 |
10 Oct 2022 | CNY | 8.16 | 8.19 | 7.88 | 7.94 | 7.94 | -0.21 (-2.58%) | 7,067,120 |
30 Sep 2022 | CNY | 8.33 | 8.38 | 8.1 | 8.15 | 8.15 | -0.13 (-1.57%) | 6,766,335 |