Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 8.45 | 8.61 | 8.45 | 8.61 | 8.61 | +0.11 (+1.29%) | 1,428,607 |
14 Nov 2022 | CNY | 8.55 | 8.63 | 8.45 | 8.5 | 8.5 | -0.05 (-0.58%) | 1,302,874 |
11 Nov 2022 | CNY | 8.62 | 8.65 | 8.53 | 8.55 | 8.55 | +0.06 (+0.71%) | 1,925,500 |
10 Nov 2022 | CNY | 8.54 | 8.56 | 8.45 | 8.49 | 8.49 | -0.06 (-0.70%) | 1,125,231 |
9 Nov 2022 | CNY | 8.55 | 8.63 | 8.51 | 8.55 | 8.55 | -0.05 (-0.58%) | 1,269,617 |
8 Nov 2022 | CNY | 8.54 | 8.62 | 8.45 | 8.6 | 8.6 | +0.05 (+0.58%) | 1,345,600 |
7 Nov 2022 | CNY | 8.51 | 8.58 | 8.43 | 8.55 | 8.55 | +0.07 (+0.83%) | 1,473,047 |
4 Nov 2022 | CNY | 8.38 | 8.52 | 8.37 | 8.48 | 8.48 | +0.1 (+1.19%) | 1,531,900 |
3 Nov 2022 | CNY | 8.31 | 8.48 | 8.31 | 8.38 | 8.38 | -0.05 (-0.59%) | 1,281,452 |
2 Nov 2022 | CNY | 8.47 | 8.56 | 8.4 | 8.43 | 8.43 | -0.05 (-0.59%) | 1,909,500 |
1 Nov 2022 | CNY | 8.17 | 8.49 | 8.12 | 8.48 | 8.48 | +0.35 (+4.31%) | 2,912,251 |
31 Oct 2022 | CNY | 8.04 | 8.23 | 7.93 | 8.13 | 8.13 | +0.14 (+1.75%) | 1,809,100 |
28 Oct 2022 | CNY | 8.39 | 8.39 | 7.96 | 7.99 | 7.99 | -0.42 (-4.99%) | 2,132,500 |
27 Oct 2022 | CNY | 8.41 | 8.58 | 8.38 | 8.41 | 8.41 | +0.02 (+0.24%) | 1,488,500 |
26 Oct 2022 | CNY | 8.23 | 8.45 | 8.23 | 8.39 | 8.39 | +0.16 (+1.94%) | 1,442,600 |
25 Oct 2022 | CNY | 8.3 | 8.37 | 8.09 | 8.23 | 8.23 | 0.0 (0.0%) | 1,713,500 |
24 Oct 2022 | CNY | 8.44 | 8.5 | 8.2 | 8.23 | 8.23 | -0.1 (-1.20%) | 1,421,900 |
21 Oct 2022 | CNY | 8.28 | 8.45 | 8.28 | 8.33 | 8.33 | +0.05 (+0.60%) | 1,056,620 |
20 Oct 2022 | CNY | 8.35 | 8.42 | 8.18 | 8.28 | 8.28 | -0.12 (-1.43%) | 1,444,580 |
19 Oct 2022 | CNY | 8.33 | 8.48 | 8.33 | 8.4 | 8.4 | +0.04 (+0.48%) | 1,559,047 |
18 Oct 2022 | CNY | 8.41 | 8.51 | 8.33 | 8.36 | 8.36 | -0.1 (-1.18%) | 1,702,480 |
17 Oct 2022 | CNY | 8.19 | 8.48 | 8.03 | 8.46 | 8.46 | +0.34 (+4.19%) | 2,072,480 |
14 Oct 2022 | CNY | 8.01 | 8.16 | 8 | 8.12 | 8.12 | +0.15 (+1.88%) | 1,456,335 |
13 Oct 2022 | CNY | 7.77 | 8.02 | 7.77 | 7.97 | 7.97 | +0.08 (+1.01%) | 1,540,980 |
12 Oct 2022 | CNY | 7.65 | 7.91 | 7.59 | 7.89 | 7.89 | +0.24 (+3.14%) | 1,290,480 |
11 Oct 2022 | CNY | 7.63 | 7.7 | 7.51 | 7.65 | 7.65 | +0.09 (+1.19%) | 865,200 |
10 Oct 2022 | CNY | 7.75 | 7.85 | 7.5 | 7.56 | 7.56 | -0.16 (-2.07%) | 1,495,260 |
30 Sep 2022 | CNY | 7.84 | 7.87 | 7.72 | 7.72 | 7.72 | -0.12 (-1.53%) | 1,131,900 |
29 Sep 2022 | CNY | 7.95 | 8 | 7.75 | 7.84 | 7.84 | 0.0 (0.0%) | 1,234,586 |
28 Sep 2022 | CNY | 8.07 | 8.14 | 7.84 | 7.84 | 7.84 | -0.23 (-2.85%) | 1,405,800 |