Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 8.93 | 8.99 | 8.6 | 8.77 | 8.77 | -0.14 (-1.57%) | 16,153,963 |
22 Nov 2022 | CNY | 9.1 | 9.19 | 8.85 | 8.91 | 8.91 | -0.22 (-2.41%) | 19,392,761 |
21 Nov 2022 | CNY | 9.1 | 9.28 | 8.97 | 9.13 | 9.13 | -0.08 (-0.87%) | 21,250,416 |
18 Nov 2022 | CNY | 9.38 | 9.5 | 9.19 | 9.21 | 9.21 | -0.18 (-1.92%) | 24,432,454 |
17 Nov 2022 | CNY | 9.45 | 9.57 | 9.21 | 9.39 | 9.39 | -0.16 (-1.68%) | 27,824,043 |
16 Nov 2022 | CNY | 9.12 | 9.7 | 9.08 | 9.55 | 9.55 | +0.27 (+2.91%) | 43,023,628 |
15 Nov 2022 | CNY | 9.1 | 9.56 | 9.02 | 9.28 | 9.28 | 0.0 (0.0%) | 31,652,815 |
14 Nov 2022 | CNY | 9.07 | 9.37 | 8.91 | 9.28 | 9.28 | +0.08 (+0.87%) | 36,656,225 |
11 Nov 2022 | CNY | 9.54 | 9.95 | 9.19 | 9.2 | 9.2 | -0.5 (-5.15%) | 61,607,600 |
10 Nov 2022 | CNY | 8.88 | 9.8 | 8.8 | 9.7 | 9.7 | +0.81 (+9.11%) | 65,089,017 |
9 Nov 2022 | CNY | 9.19 | 9.34 | 8.8 | 8.89 | 8.89 | +0.22 (+2.54%) | 44,155,941 |
8 Nov 2022 | CNY | 8.6 | 8.77 | 8.47 | 8.67 | 8.67 | +0.03 (+0.35%) | 17,588,685 |
7 Nov 2022 | CNY | 8.48 | 8.73 | 8.45 | 8.64 | 8.64 | +0.16 (+1.89%) | 18,984,538 |
4 Nov 2022 | CNY | 8.35 | 8.53 | 8.34 | 8.48 | 8.48 | +0.09 (+1.07%) | 14,323,695 |
3 Nov 2022 | CNY | 8.41 | 8.53 | 8.3 | 8.39 | 8.39 | -0.1 (-1.18%) | 14,533,950 |
2 Nov 2022 | CNY | 8.52 | 8.59 | 8.41 | 8.49 | 8.49 | -0.02 (-0.24%) | 17,052,376 |
1 Nov 2022 | CNY | 8.34 | 8.52 | 8.24 | 8.51 | 8.51 | +0.09 (+1.07%) | 23,507,202 |
31 Oct 2022 | CNY | 8.13 | 8.55 | 8.13 | 8.42 | 8.42 | +0.29 (+3.57%) | 38,385,707 |
28 Oct 2022 | CNY | 8.4 | 8.55 | 8.13 | 8.13 | 8.13 | +0.21 (+2.65%) | 48,754,505 |
27 Oct 2022 | CNY | 7.8 | 8.01 | 7.72 | 7.92 | 7.92 | +0.17 (+2.19%) | 16,294,557 |
26 Oct 2022 | CNY | 7.45 | 7.82 | 7.38 | 7.75 | 7.75 | +0.33 (+4.45%) | 14,428,736 |
25 Oct 2022 | CNY | 7.51 | 7.67 | 7.31 | 7.42 | 7.42 | -0.17 (-2.24%) | 9,663,398 |
24 Oct 2022 | CNY | 7.72 | 7.88 | 7.54 | 7.59 | 7.59 | -0.13 (-1.68%) | 10,052,148 |
21 Oct 2022 | CNY | 7.74 | 7.82 | 7.63 | 7.72 | 7.72 | +0.04 (+0.52%) | 8,095,622 |
20 Oct 2022 | CNY | 7.66 | 7.81 | 7.57 | 7.68 | 7.68 | +0.03 (+0.39%) | 9,708,418 |
19 Oct 2022 | CNY | 7.63 | 7.73 | 7.54 | 7.65 | 7.65 | -0.02 (-0.26%) | 7,408,616 |
18 Oct 2022 | CNY | 7.72 | 7.74 | 7.6 | 7.67 | 7.67 | -0.05 (-0.65%) | 7,610,121 |
17 Oct 2022 | CNY | 7.48 | 7.75 | 7.46 | 7.72 | 7.72 | +0.19 (+2.52%) | 9,563,400 |
14 Oct 2022 | CNY | 7.47 | 7.59 | 7.43 | 7.53 | 7.53 | +0.12 (+1.62%) | 9,633,475 |
13 Oct 2022 | CNY | 7.24 | 7.57 | 7.14 | 7.41 | 7.41 | +0.18 (+2.49%) | 14,915,403 |