Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2022 | CNY | 8 | 8.7 | 7.92 | 8.7 | 8.7 | +0.79 (+9.99%) | 19,527,386 |
14 Nov 2022 | CNY | 8.15 | 8.17 | 7.86 | 7.91 | 7.91 | -0.14 (-1.74%) | 7,520,502 |
11 Nov 2022 | CNY | 8.12 | 8.28 | 8.01 | 8.05 | 8.05 | +0.02 (+0.25%) | 6,135,600 |
10 Nov 2022 | CNY | 8.11 | 8.13 | 8 | 8.03 | 8.03 | -0.04 (-0.50%) | 5,172,202 |
9 Nov 2022 | CNY | 8.07 | 8.16 | 8 | 8.07 | 8.07 | +0.02 (+0.25%) | 5,922,632 |
8 Nov 2022 | CNY | 8.2 | 8.2 | 8.01 | 8.05 | 8.05 | -0.1 (-1.23%) | 6,128,590 |
7 Nov 2022 | CNY | 8.3 | 8.34 | 8.09 | 8.15 | 8.15 | -0.1 (-1.21%) | 10,771,900 |
4 Nov 2022 | CNY | 7.73 | 8.3 | 7.61 | 8.25 | 8.25 | +0.66 (+8.70%) | 19,254,051 |
3 Nov 2022 | CNY | 7.49 | 7.67 | 7.45 | 7.59 | 7.59 | +0.05 (+0.66%) | 6,519,700 |
2 Nov 2022 | CNY | 7.42 | 7.65 | 7.37 | 7.54 | 7.54 | +0.2 (+2.72%) | 9,729,805 |
1 Nov 2022 | CNY | 7.25 | 7.46 | 7.16 | 7.34 | 7.34 | +0.15 (+2.09%) | 11,070,000 |
31 Oct 2022 | CNY | 7.52 | 7.52 | 7.12 | 7.19 | 7.19 | -0.23 (-3.10%) | 15,154,399 |
28 Oct 2022 | CNY | 8 | 8.02 | 7.35 | 7.42 | 7.42 | -0.74 (-9.07%) | 21,265,093 |
27 Oct 2022 | CNY | 8.29 | 8.4 | 8.11 | 8.16 | 8.16 | -0.09 (-1.09%) | 8,319,900 |
26 Oct 2022 | CNY | 8.04 | 8.37 | 7.98 | 8.25 | 8.25 | +0.18 (+2.23%) | 9,458,206 |
25 Oct 2022 | CNY | 8.01 | 8.13 | 7.73 | 8.07 | 8.07 | +0.06 (+0.75%) | 9,732,900 |
24 Oct 2022 | CNY | 8.15 | 8.39 | 7.96 | 8.01 | 8.01 | -0.06 (-0.74%) | 8,781,463 |
21 Oct 2022 | CNY | 8.19 | 8.3 | 8.06 | 8.07 | 8.07 | -0.19 (-2.30%) | 6,286,697 |
20 Oct 2022 | CNY | 8.2 | 8.32 | 8.06 | 8.26 | 8.26 | +0.04 (+0.49%) | 6,645,600 |
19 Oct 2022 | CNY | 8.44 | 8.47 | 8.22 | 8.22 | 8.22 | -0.3 (-3.52%) | 7,263,200 |
18 Oct 2022 | CNY | 8.55 | 8.58 | 8.37 | 8.52 | 8.52 | -0.04 (-0.47%) | 7,175,280 |
17 Oct 2022 | CNY | 8.38 | 8.7 | 8.38 | 8.56 | 8.56 | -0.01 (-0.12%) | 6,170,299 |
14 Oct 2022 | CNY | 8.53 | 8.68 | 8.44 | 8.57 | 8.57 | +0.14 (+1.66%) | 6,973,630 |
13 Oct 2022 | CNY | 8.69 | 8.78 | 8.42 | 8.43 | 8.43 | -0.27 (-3.10%) | 6,564,449 |
12 Oct 2022 | CNY | 8.62 | 8.72 | 8.25 | 8.7 | 8.7 | +0.09 (+1.05%) | 8,091,500 |
11 Oct 2022 | CNY | 8.37 | 8.66 | 8.23 | 8.61 | 8.61 | +0.31 (+3.73%) | 6,106,199 |
10 Oct 2022 | CNY | 8.65 | 8.86 | 8.22 | 8.3 | 8.3 | -0.39 (-4.49%) | 9,207,528 |
30 Sep 2022 | CNY | 8.51 | 8.78 | 8.45 | 8.69 | 8.69 | +0.14 (+1.64%) | 8,084,304 |
29 Sep 2022 | CNY | 8.16 | 8.88 | 8.14 | 8.55 | 8.55 | +0.47 (+5.82%) | 12,421,600 |
28 Sep 2022 | CNY | 8.36 | 8.48 | 8.07 | 8.08 | 8.08 | -0.31 (-3.69%) | 6,785,200 |