Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 9.99 | 10.02 | 9.5 | 9.75 | 9.75 | -0.2 (-2.01%) | 5,038,795 |
22 Nov 2022 | CNY | 10.05 | 10.15 | 9.88 | 9.95 | 9.95 | -0.16 (-1.58%) | 5,077,443 |
21 Nov 2022 | CNY | 10.16 | 10.24 | 9.97 | 10.11 | 10.11 | -0.11 (-1.08%) | 5,740,730 |
18 Nov 2022 | CNY | 10.5 | 10.56 | 10.16 | 10.22 | 10.22 | -0.37 (-3.49%) | 8,068,520 |
17 Nov 2022 | CNY | 9.97 | 10.87 | 9.87 | 10.59 | 10.59 | +0.62 (+6.22%) | 15,880,154 |
16 Nov 2022 | CNY | 10.04 | 10.15 | 9.93 | 9.97 | 9.97 | 0.0 (0.0%) | 3,540,636 |
15 Nov 2022 | CNY | 9.71 | 9.98 | 9.7 | 9.97 | 9.97 | +0.18 (+1.84%) | 3,266,077 |
14 Nov 2022 | CNY | 9.78 | 9.95 | 9.69 | 9.79 | 9.79 | +0.02 (+0.20%) | 3,061,441 |
11 Nov 2022 | CNY | 9.94 | 10 | 9.75 | 9.77 | 9.77 | +0.02 (+0.21%) | 3,472,400 |
10 Nov 2022 | CNY | 9.87 | 9.89 | 9.7 | 9.75 | 9.75 | -0.17 (-1.71%) | 2,603,961 |
9 Nov 2022 | CNY | 9.87 | 9.95 | 9.76 | 9.92 | 9.92 | +0.05 (+0.51%) | 2,520,227 |
8 Nov 2022 | CNY | 9.93 | 9.95 | 9.72 | 9.87 | 9.87 | -0.06 (-0.60%) | 2,585,518 |
7 Nov 2022 | CNY | 9.9 | 10 | 9.84 | 9.93 | 9.93 | +0.01 (+0.10%) | 3,220,200 |
4 Nov 2022 | CNY | 9.88 | 9.97 | 9.8 | 9.92 | 9.92 | +0.1 (+1.02%) | 3,856,324 |
3 Nov 2022 | CNY | 9.73 | 9.85 | 9.72 | 9.82 | 9.82 | +0.05 (+0.51%) | 2,613,793 |
2 Nov 2022 | CNY | 9.89 | 9.89 | 9.7 | 9.77 | 9.77 | -0.01 (-0.10%) | 2,895,867 |
1 Nov 2022 | CNY | 9.49 | 9.78 | 9.47 | 9.78 | 9.78 | +0.34 (+3.60%) | 2,946,713 |
31 Oct 2022 | CNY | 9.47 | 9.57 | 9.33 | 9.44 | 9.44 | +0.06 (+0.64%) | 1,836,954 |
28 Oct 2022 | CNY | 9.75 | 9.75 | 9.31 | 9.38 | 9.38 | -0.36 (-3.70%) | 3,278,101 |
27 Oct 2022 | CNY | 9.8 | 9.95 | 9.72 | 9.74 | 9.74 | -0.1 (-1.02%) | 2,691,210 |
26 Oct 2022 | CNY | 9.68 | 9.96 | 9.64 | 9.84 | 9.84 | +0.16 (+1.65%) | 2,716,960 |
25 Oct 2022 | CNY | 9.53 | 9.74 | 9.4 | 9.68 | 9.68 | +0.08 (+0.83%) | 2,572,682 |
24 Oct 2022 | CNY | 9.58 | 9.84 | 9.5 | 9.6 | 9.6 | +0.01 (+0.10%) | 3,480,427 |
21 Oct 2022 | CNY | 9.57 | 9.67 | 9.48 | 9.59 | 9.59 | +0.05 (+0.52%) | 2,383,474 |
20 Oct 2022 | CNY | 9.56 | 9.68 | 9.36 | 9.54 | 9.54 | -0.02 (-0.21%) | 2,669,003 |
19 Oct 2022 | CNY | 9.6 | 9.69 | 9.52 | 9.56 | 9.56 | 0.0 (0.0%) | 1,810,720 |
18 Oct 2022 | CNY | 9.71 | 9.71 | 9.5 | 9.56 | 9.56 | -0.04 (-0.42%) | 2,211,226 |
17 Oct 2022 | CNY | 9.37 | 9.62 | 9.3 | 9.6 | 9.6 | +0.23 (+2.45%) | 2,547,132 |
14 Oct 2022 | CNY | 9.31 | 9.43 | 9.27 | 9.37 | 9.37 | +0.12 (+1.30%) | 3,093,266 |
13 Oct 2022 | CNY | 9.13 | 9.37 | 9.08 | 9.25 | 9.25 | +0.08 (+0.87%) | 3,222,598 |