Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 8.41 | 9.07 | 8.39 | 8.85 | 8.85 | +0.39 (+4.61%) | 32,570,224 |
22 Nov 2022 | CNY | 8.41 | 8.7 | 8.38 | 8.46 | 8.46 | -0.02 (-0.24%) | 8,301,359 |
21 Nov 2022 | CNY | 8.45 | 8.52 | 8.23 | 8.48 | 8.48 | +0.1 (+1.19%) | 7,014,209 |
18 Nov 2022 | CNY | 8.56 | 8.58 | 8.38 | 8.38 | 8.38 | -0.11 (-1.30%) | 6,487,486 |
17 Nov 2022 | CNY | 8.54 | 8.55 | 8.43 | 8.49 | 8.49 | -0.05 (-0.59%) | 5,064,341 |
16 Nov 2022 | CNY | 8.58 | 8.66 | 8.52 | 8.54 | 8.54 | -0.07 (-0.81%) | 5,663,355 |
15 Nov 2022 | CNY | 8.43 | 8.62 | 8.4 | 8.61 | 8.61 | +0.16 (+1.89%) | 6,719,012 |
14 Nov 2022 | CNY | 8.5 | 8.64 | 8.44 | 8.45 | 8.45 | -0.08 (-0.94%) | 7,252,792 |
11 Nov 2022 | CNY | 8.6 | 8.71 | 8.53 | 8.53 | 8.53 | +0.06 (+0.71%) | 8,066,780 |
10 Nov 2022 | CNY | 8.58 | 8.58 | 8.43 | 8.47 | 8.47 | -0.12 (-1.40%) | 6,759,772 |
9 Nov 2022 | CNY | 8.54 | 8.63 | 8.5 | 8.59 | 8.59 | +0.02 (+0.23%) | 5,928,933 |
8 Nov 2022 | CNY | 8.61 | 8.68 | 8.48 | 8.57 | 8.57 | -0.07 (-0.81%) | 7,941,164 |
7 Nov 2022 | CNY | 8.65 | 8.72 | 8.52 | 8.64 | 8.64 | -0.01 (-0.12%) | 8,723,501 |
4 Nov 2022 | CNY | 8.55 | 8.71 | 8.5 | 8.65 | 8.65 | +0.12 (+1.41%) | 13,083,531 |
3 Nov 2022 | CNY | 8.47 | 8.87 | 8.45 | 8.53 | 8.53 | -0.08 (-0.93%) | 14,371,764 |
2 Nov 2022 | CNY | 8.3 | 8.67 | 8.26 | 8.61 | 8.61 | +0.26 (+3.11%) | 13,855,661 |
1 Nov 2022 | CNY | 8.24 | 8.35 | 8.12 | 8.35 | 8.35 | +0.2 (+2.45%) | 9,346,547 |
31 Oct 2022 | CNY | 8.1 | 8.27 | 7.99 | 8.15 | 8.15 | -0.07 (-0.85%) | 10,483,480 |
28 Oct 2022 | CNY | 8.5 | 8.59 | 8.17 | 8.22 | 8.22 | -0.33 (-3.86%) | 15,258,120 |
27 Oct 2022 | CNY | 8.3 | 8.7 | 8.28 | 8.55 | 8.55 | +0.21 (+2.52%) | 23,559,280 |
26 Oct 2022 | CNY | 8.19 | 8.62 | 8.11 | 8.34 | 8.34 | +0.54 (+6.92%) | 31,098,494 |
25 Oct 2022 | CNY | 7.65 | 7.86 | 7.55 | 7.8 | 7.8 | +0.13 (+1.69%) | 7,302,589 |
24 Oct 2022 | CNY | 7.88 | 7.95 | 7.62 | 7.67 | 7.67 | -0.16 (-2.04%) | 6,429,964 |
21 Oct 2022 | CNY | 7.9 | 7.94 | 7.81 | 7.83 | 7.83 | -0.05 (-0.63%) | 5,496,552 |
20 Oct 2022 | CNY | 7.87 | 8.03 | 7.77 | 7.88 | 7.88 | -0.07 (-0.88%) | 8,800,613 |
19 Oct 2022 | CNY | 8.03 | 8.25 | 7.92 | 7.95 | 7.95 | -0.21 (-2.57%) | 13,971,944 |
18 Oct 2022 | CNY | 8.03 | 8.5 | 8.03 | 8.16 | 8.16 | +0.23 (+2.90%) | 20,729,126 |
17 Oct 2022 | CNY | 7.75 | 7.93 | 7.75 | 7.93 | 7.93 | +0.1 (+1.28%) | 5,467,504 |
14 Oct 2022 | CNY | 7.78 | 7.91 | 7.74 | 7.83 | 7.83 | +0.13 (+1.69%) | 6,838,484 |
13 Oct 2022 | CNY | 7.67 | 7.79 | 7.66 | 7.7 | 7.7 | -0.06 (-0.77%) | 5,429,795 |