Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2022 | CNY | 8.16 | 8.23 | 8.05 | 8.16 | 8.16 | +0.06 (+0.74%) | 2,364,852 |
16 Nov 2022 | CNY | 8.17 | 8.24 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 1,316,800 |
15 Nov 2022 | CNY | 8.01 | 8.19 | 7.92 | 8.16 | 8.16 | +0.18 (+2.26%) | 2,394,400 |
14 Nov 2022 | CNY | 7.94 | 8.05 | 7.85 | 7.98 | 7.98 | +0.05 (+0.63%) | 2,377,700 |
11 Nov 2022 | CNY | 8.14 | 8.4 | 7.9 | 7.93 | 7.93 | -0.13 (-1.61%) | 3,660,667 |
10 Nov 2022 | CNY | 8 | 8.17 | 8 | 8.06 | 8.06 | -0.05 (-0.62%) | 1,555,043 |
9 Nov 2022 | CNY | 8.15 | 8.22 | 8.05 | 8.11 | 8.11 | 0.0 (0.0%) | 1,307,400 |
8 Nov 2022 | CNY | 8.18 | 8.2 | 7.97 | 8.11 | 8.11 | -0.11 (-1.34%) | 2,178,543 |
7 Nov 2022 | CNY | 8.13 | 8.31 | 8 | 8.22 | 8.22 | +0.18 (+2.24%) | 3,626,800 |
4 Nov 2022 | CNY | 7.97 | 8.12 | 7.92 | 8.04 | 8.04 | +0.07 (+0.88%) | 2,044,500 |
3 Nov 2022 | CNY | 7.85 | 8.07 | 7.78 | 7.97 | 7.97 | +0.09 (+1.14%) | 2,446,100 |
2 Nov 2022 | CNY | 8.04 | 8.12 | 7.86 | 7.88 | 7.88 | -0.16 (-1.99%) | 3,351,000 |
1 Nov 2022 | CNY | 7.65 | 8.09 | 7.63 | 8.04 | 8.04 | +0.46 (+6.07%) | 4,087,700 |
31 Oct 2022 | CNY | 7.68 | 7.73 | 7.52 | 7.58 | 7.58 | -0.01 (-0.13%) | 3,052,900 |
28 Oct 2022 | CNY | 7.89 | 7.93 | 7.56 | 7.59 | 7.59 | -0.26 (-3.31%) | 4,163,200 |
27 Oct 2022 | CNY | 7.88 | 8.13 | 7.83 | 7.85 | 7.85 | -0.16 (-2.00%) | 4,040,968 |
26 Oct 2022 | CNY | 7.78 | 8.05 | 7.73 | 8.01 | 8.01 | +0.35 (+4.57%) | 5,403,300 |
25 Oct 2022 | CNY | 7.6 | 7.84 | 7.4 | 7.66 | 7.66 | +0.19 (+2.54%) | 6,078,939 |
24 Oct 2022 | CNY | 7.55 | 7.62 | 7.46 | 7.47 | 7.47 | -0.03 (-0.40%) | 2,312,500 |
21 Oct 2022 | CNY | 7.31 | 7.65 | 7.31 | 7.5 | 7.5 | +0.19 (+2.60%) | 1,932,900 |
20 Oct 2022 | CNY | 7.16 | 7.44 | 7.06 | 7.31 | 7.31 | +0.13 (+1.81%) | 2,813,200 |
19 Oct 2022 | CNY | 7.23 | 7.3 | 7.14 | 7.18 | 7.18 | -0.04 (-0.55%) | 1,448,200 |
18 Oct 2022 | CNY | 7.21 | 7.29 | 7.18 | 7.22 | 7.22 | +0.01 (+0.14%) | 1,264,600 |
17 Oct 2022 | CNY | 7.09 | 7.28 | 7.09 | 7.21 | 7.21 | +0.12 (+1.69%) | 2,097,000 |
14 Oct 2022 | CNY | 6.99 | 7.16 | 6.98 | 7.09 | 7.09 | +0.12 (+1.72%) | 2,014,900 |
13 Oct 2022 | CNY | 6.76 | 6.99 | 6.68 | 6.97 | 6.97 | +0.22 (+3.26%) | 1,646,600 |
12 Oct 2022 | CNY | 6.56 | 6.79 | 6.48 | 6.75 | 6.75 | +0.21 (+3.21%) | 1,903,100 |
11 Oct 2022 | CNY | 6.52 | 6.67 | 6.42 | 6.54 | 6.54 | +0.02 (+0.31%) | 1,001,400 |
10 Oct 2022 | CNY | 6.68 | 6.79 | 6.47 | 6.52 | 6.52 | -0.16 (-2.40%) | 1,575,400 |
30 Sep 2022 | CNY | 6.6 | 6.98 | 6.6 | 6.68 | 6.68 | -0.12 (-1.76%) | 1,554,200 |