Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2022 | CNY | 8.97 | 9.04 | 8.89 | 8.98 | 8.98 | +0.02 (+0.22%) | 1,514,561 |
15 Nov 2022 | CNY | 8.88 | 8.97 | 8.73 | 8.96 | 8.96 | +0.16 (+1.82%) | 1,723,062 |
14 Nov 2022 | CNY | 8.7 | 8.88 | 8.65 | 8.8 | 8.8 | +0.11 (+1.27%) | 1,856,827 |
11 Nov 2022 | CNY | 8.9 | 8.97 | 8.68 | 8.69 | 8.69 | -0.04 (-0.46%) | 1,632,599 |
10 Nov 2022 | CNY | 8.75 | 8.86 | 8.72 | 8.73 | 8.73 | -0.09 (-1.02%) | 1,232,374 |
9 Nov 2022 | CNY | 8.93 | 8.95 | 8.8 | 8.82 | 8.82 | -0.07 (-0.79%) | 991,886 |
8 Nov 2022 | CNY | 9.01 | 9.01 | 8.79 | 8.89 | 8.89 | -0.04 (-0.45%) | 1,357,474 |
7 Nov 2022 | CNY | 8.92 | 9.03 | 8.85 | 8.93 | 8.93 | +0.02 (+0.22%) | 1,538,945 |
4 Nov 2022 | CNY | 8.92 | 9.03 | 8.8 | 8.91 | 8.91 | +0.09 (+1.02%) | 1,805,768 |
3 Nov 2022 | CNY | 8.82 | 8.9 | 8.71 | 8.82 | 8.82 | 0.0 (0.0%) | 1,094,000 |
2 Nov 2022 | CNY | 8.76 | 8.92 | 8.68 | 8.82 | 8.82 | +0.06 (+0.68%) | 1,584,175 |
1 Nov 2022 | CNY | 8.65 | 8.76 | 8.52 | 8.76 | 8.76 | +0.18 (+2.10%) | 1,429,043 |
31 Oct 2022 | CNY | 8.43 | 8.6 | 8.32 | 8.58 | 8.58 | +0.27 (+3.25%) | 1,491,200 |
28 Oct 2022 | CNY | 8.51 | 8.69 | 8.27 | 8.31 | 8.31 | -0.34 (-3.93%) | 1,604,818 |
27 Oct 2022 | CNY | 8.64 | 8.78 | 8.6 | 8.65 | 8.65 | +0.01 (+0.12%) | 1,622,225 |
26 Oct 2022 | CNY | 8.41 | 8.72 | 8.41 | 8.64 | 8.64 | +0.22 (+2.61%) | 1,600,807 |
25 Oct 2022 | CNY | 8.43 | 8.56 | 8.3 | 8.42 | 8.42 | -0.07 (-0.82%) | 1,761,798 |
24 Oct 2022 | CNY | 8.56 | 8.73 | 8.43 | 8.49 | 8.49 | -0.05 (-0.59%) | 1,647,286 |
21 Oct 2022 | CNY | 8.6 | 8.66 | 8.39 | 8.54 | 8.54 | -0.02 (-0.23%) | 1,266,682 |
20 Oct 2022 | CNY | 8.39 | 8.65 | 8.3 | 8.56 | 8.56 | +0.13 (+1.54%) | 1,706,326 |
19 Oct 2022 | CNY | 8.5 | 8.55 | 8.4 | 8.43 | 8.43 | -0.07 (-0.82%) | 917,950 |
18 Oct 2022 | CNY | 8.56 | 8.6 | 8.47 | 8.5 | 8.5 | -0.04 (-0.47%) | 1,374,543 |
17 Oct 2022 | CNY | 8.33 | 8.59 | 8.32 | 8.54 | 8.54 | +0.2 (+2.40%) | 1,402,237 |
14 Oct 2022 | CNY | 8.2 | 8.37 | 8.19 | 8.34 | 8.34 | +0.15 (+1.83%) | 1,269,363 |
13 Oct 2022 | CNY | 8.03 | 8.26 | 7.99 | 8.19 | 8.19 | +0.18 (+2.25%) | 1,616,700 |
12 Oct 2022 | CNY | 7.75 | 8.03 | 7.62 | 8.01 | 8.01 | +0.25 (+3.22%) | 1,474,136 |
11 Oct 2022 | CNY | 7.82 | 7.88 | 7.6 | 7.76 | 7.76 | -0.06 (-0.77%) | 1,306,625 |
10 Oct 2022 | CNY | 8.07 | 8.12 | 7.7 | 7.82 | 7.82 | -0.25 (-3.10%) | 1,512,699 |
30 Sep 2022 | CNY | 8.28 | 8.32 | 8.05 | 8.07 | 8.07 | -0.21 (-2.54%) | 1,413,463 |
29 Sep 2022 | CNY | 8.16 | 8.31 | 8.06 | 8.28 | 8.28 | +0.22 (+2.73%) | 1,934,954 |