Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 10.9 | 11.08 | 10.46 | 10.48 | 10.48 | -0.46 (-4.20%) | 9,007,859 |
22 Nov 2022 | CNY | 11.12 | 11.38 | 10.8 | 10.94 | 10.94 | -0.26 (-2.32%) | 9,738,496 |
21 Nov 2022 | CNY | 11.41 | 11.51 | 11.11 | 11.2 | 11.2 | -0.48 (-4.11%) | 11,327,727 |
18 Nov 2022 | CNY | 11.76 | 11.93 | 11.4 | 11.68 | 11.68 | +0.12 (+1.04%) | 17,487,838 |
17 Nov 2022 | CNY | 11.28 | 11.71 | 11.28 | 11.56 | 11.56 | +0.06 (+0.52%) | 12,361,524 |
16 Nov 2022 | CNY | 11.68 | 11.77 | 11.02 | 11.5 | 11.5 | +0.03 (+0.26%) | 13,019,170 |
15 Nov 2022 | CNY | 11.46 | 11.6 | 11.12 | 11.47 | 11.47 | -0.14 (-1.21%) | 15,693,800 |
14 Nov 2022 | CNY | 10.9 | 11.74 | 10.9 | 11.61 | 11.61 | +0.21 (+1.84%) | 18,816,173 |
11 Nov 2022 | CNY | 11.73 | 12.33 | 11.37 | 11.4 | 11.4 | -0.59 (-4.92%) | 30,647,821 |
10 Nov 2022 | CNY | 10.58 | 12.2 | 10.56 | 11.99 | 11.99 | +1.34 (+12.58%) | 24,875,708 |
9 Nov 2022 | CNY | 10.5 | 10.74 | 10.42 | 10.65 | 10.65 | +0.2 (+1.91%) | 5,704,329 |
8 Nov 2022 | CNY | 10.46 | 10.46 | 10.27 | 10.45 | 10.45 | +0.05 (+0.48%) | 3,327,400 |
7 Nov 2022 | CNY | 10.23 | 10.49 | 10.23 | 10.4 | 10.4 | +0.17 (+1.66%) | 4,128,600 |
4 Nov 2022 | CNY | 10.18 | 10.36 | 10.01 | 10.23 | 10.23 | +0.05 (+0.49%) | 5,211,050 |
3 Nov 2022 | CNY | 10.16 | 10.26 | 10.07 | 10.18 | 10.18 | -0.01 (-0.10%) | 2,626,682 |
2 Nov 2022 | CNY | 10 | 10.42 | 9.95 | 10.19 | 10.19 | +0.15 (+1.49%) | 5,727,946 |
1 Nov 2022 | CNY | 10.12 | 10.15 | 9.82 | 10.04 | 10.04 | +0.09 (+0.90%) | 5,682,600 |
31 Oct 2022 | CNY | 9.7 | 10.14 | 9.65 | 9.95 | 9.95 | +0.24 (+2.47%) | 6,903,673 |
28 Oct 2022 | CNY | 10.2 | 10.47 | 9.7 | 9.71 | 9.71 | +0.12 (+1.25%) | 8,358,031 |
27 Oct 2022 | CNY | 9.65 | 9.81 | 9.55 | 9.59 | 9.59 | -0.07 (-0.72%) | 2,780,100 |
26 Oct 2022 | CNY | 9.5 | 9.83 | 9.5 | 9.66 | 9.66 | +0.11 (+1.15%) | 2,709,556 |
25 Oct 2022 | CNY | 9.21 | 9.6 | 9.02 | 9.55 | 9.55 | +0.28 (+3.02%) | 4,164,048 |
24 Oct 2022 | CNY | 9.6 | 9.77 | 9.27 | 9.27 | 9.27 | -0.32 (-3.34%) | 3,842,572 |
21 Oct 2022 | CNY | 9.81 | 9.86 | 9.55 | 9.59 | 9.59 | -0.21 (-2.14%) | 3,578,996 |
20 Oct 2022 | CNY | 9.83 | 9.97 | 9.73 | 9.8 | 9.8 | -0.08 (-0.81%) | 2,473,254 |
19 Oct 2022 | CNY | 10.19 | 10.27 | 9.87 | 9.88 | 9.88 | -0.39 (-3.80%) | 4,427,452 |
18 Oct 2022 | CNY | 10.22 | 10.48 | 10.1 | 10.27 | 10.27 | +0.05 (+0.49%) | 4,196,479 |
17 Oct 2022 | CNY | 10.21 | 10.49 | 10.18 | 10.22 | 10.22 | -0.05 (-0.49%) | 3,787,970 |
14 Oct 2022 | CNY | 10.12 | 10.45 | 10.12 | 10.27 | 10.27 | +0.15 (+1.48%) | 3,704,681 |
13 Oct 2022 | CNY | 9.94 | 10.35 | 9.81 | 10.12 | 10.12 | +0.14 (+1.40%) | 3,045,650 |