Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2022 | CNY | 10.598 | 10.643 | 10.572 | 10.584 | 10.584 | -0.015 (-0.14%) | 16,603,800 |
29 Sep 2022 | CNY | 10.621 | 10.645 | 10.578 | 10.599 | 10.599 | -0.005 (-0.05%) | 8,842,700 |
28 Sep 2022 | CNY | 10.666 | 10.668 | 10.595 | 10.604 | 10.604 | -0.067 (-0.63%) | 16,703,000 |
27 Sep 2022 | CNY | 10.653 | 10.676 | 10.632 | 10.671 | 10.671 | +0.021 (+0.20%) | 14,669,100 |
26 Sep 2022 | CNY | 10.708 | 10.714 | 10.643 | 10.65 | 10.65 | -0.062 (-0.58%) | 20,333,300 |
23 Sep 2022 | CNY | 10.731 | 10.751 | 10.697 | 10.712 | 10.712 | -0.017 (-0.16%) | 22,589,900 |
22 Sep 2022 | CNY | 10.768 | 10.773 | 10.708 | 10.729 | 10.729 | -0.041 (-0.38%) | 15,477,200 |
21 Sep 2022 | CNY | 10.741 | 10.777 | 10.702 | 10.77 | 10.77 | +0.026 (+0.24%) | 14,276,400 |
20 Sep 2022 | CNY | 10.731 | 10.763 | 10.726 | 10.744 | 10.744 | +0.018 (+0.17%) | 15,582,600 |
19 Sep 2022 | CNY | 10.758 | 10.759 | 10.7 | 10.726 | 10.726 | -0.028 (-0.26%) | 11,752,700 |
16 Sep 2022 | CNY | 10.82 | 10.888 | 10.749 | 10.754 | 10.754 | -0.068 (-0.63%) | 11,645,400 |
15 Sep 2022 | CNY | 10.867 | 10.967 | 10.794 | 10.822 | 10.822 | -0.041 (-0.38%) | 14,081,200 |
14 Sep 2022 | CNY | 10.844 | 10.875 | 10.828 | 10.863 | 10.863 | -0.022 (-0.20%) | 12,624,400 |
13 Sep 2022 | CNY | 10.91 | 10.922 | 10.873 | 10.885 | 10.885 | -0.021 (-0.19%) | 16,905,300 |
9 Sep 2022 | CNY | 10.887 | 10.92 | 10.863 | 10.906 | 10.906 | +0.025 (+0.23%) | 14,005,000 |
8 Sep 2022 | CNY | 10.914 | 10.93 | 10.878 | 10.881 | 10.881 | -0.028 (-0.26%) | 21,729,100 |
7 Sep 2022 | CNY | 10.897 | 10.92 | 10.887 | 10.909 | 10.909 | +0.007 (+0.06%) | 25,032,100 |
6 Sep 2022 | CNY | 10.828 | 10.906 | 10.828 | 10.902 | 10.902 | +0.08 (+0.74%) | 20,193,600 |
5 Sep 2022 | CNY | 10.786 | 10.825 | 10.78 | 10.822 | 10.822 | +0.026 (+0.24%) | 15,114,000 |
2 Sep 2022 | CNY | 10.777 | 10.824 | 10.752 | 10.796 | 10.796 | +0.022 (+0.20%) | 25,257,700 |
1 Sep 2022 | CNY | 10.789 | 10.792 | 10.759 | 10.774 | 10.774 | -0.013 (-0.12%) | 24,840,300 |
31 Aug 2022 | CNY | 10.823 | 10.828 | 10.767 | 10.787 | 10.787 | -0.041 (-0.38%) | 20,156,100 |
30 Aug 2022 | CNY | 10.844 | 10.858 | 10.814 | 10.828 | 10.828 | -0.013 (-0.12%) | 13,065,700 |
29 Aug 2022 | CNY | 10.885 | 10.898 | 10.81 | 10.841 | 10.841 | -0.052 (-0.48%) | 15,749,500 |
26 Aug 2022 | CNY | 10.88 | 10.915 | 10.871 | 10.893 | 10.893 | +0.015 (+0.14%) | 11,770,300 |
25 Aug 2022 | CNY | 10.895 | 10.895 | 10.798 | 10.878 | 10.878 | -0.013 (-0.12%) | 15,725,300 |
24 Aug 2022 | CNY | 10.987 | 10.99 | 10.874 | 10.891 | 10.891 | -0.093 (-0.85%) | 12,935,400 |
23 Aug 2022 | CNY | 10.982 | 10.99 | 10.961 | 10.984 | 10.984 | +0.004 (+0.04%) | 6,688,400 |
22 Aug 2022 | CNY | 10.947 | 10.989 | 10.926 | 10.98 | 10.98 | +0.028 (+0.26%) | 9,839,700 |
19 Aug 2022 | CNY | 10.985 | 10.993 | 10.91 | 10.952 | 10.952 | -0.038 (-0.35%) | 13,551,500 |