Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 11.52 | 11.57 | 11.36 | 11.38 | 11.38 | -0.11 (-0.96%) | 6,089,771 |
21 Nov 2022 | CNY | 11.55 | 11.56 | 11.34 | 11.49 | 11.49 | -0.2 (-1.71%) | 7,785,243 |
18 Nov 2022 | CNY | 11.7 | 11.85 | 11.61 | 11.69 | 11.69 | 0.0 (0.0%) | 9,900,958 |
17 Nov 2022 | CNY | 11.5 | 11.74 | 11.47 | 11.69 | 11.69 | +0.18 (+1.56%) | 8,666,205 |
16 Nov 2022 | CNY | 11.43 | 11.85 | 11.36 | 11.51 | 11.51 | +0.05 (+0.44%) | 12,525,312 |
15 Nov 2022 | CNY | 11.15 | 11.51 | 11.1 | 11.46 | 11.46 | +0.27 (+2.41%) | 10,902,738 |
14 Nov 2022 | CNY | 11.28 | 11.48 | 11.18 | 11.19 | 11.19 | -0.09 (-0.80%) | 7,497,972 |
11 Nov 2022 | CNY | 11.38 | 11.55 | 11.21 | 11.28 | 11.28 | +0.07 (+0.62%) | 8,423,244 |
10 Nov 2022 | CNY | 11.22 | 11.25 | 11.07 | 11.21 | 11.21 | +0.07 (+0.63%) | 5,678,131 |
9 Nov 2022 | CNY | 11.27 | 11.32 | 11.11 | 11.14 | 11.14 | -0.08 (-0.71%) | 5,409,752 |
8 Nov 2022 | CNY | 11.38 | 11.47 | 11.15 | 11.22 | 11.22 | -0.15 (-1.32%) | 7,043,540 |
7 Nov 2022 | CNY | 11.24 | 11.41 | 11.2 | 11.37 | 11.37 | +0.08 (+0.71%) | 10,464,629 |
4 Nov 2022 | CNY | 11.01 | 11.35 | 11 | 11.29 | 11.29 | +0.28 (+2.54%) | 14,072,471 |
3 Nov 2022 | CNY | 10.7 | 11.1 | 10.7 | 11.01 | 11.01 | +0.19 (+1.76%) | 12,945,358 |
2 Nov 2022 | CNY | 10.46 | 11.08 | 10.46 | 10.82 | 10.82 | +0.29 (+2.75%) | 17,496,757 |
1 Nov 2022 | CNY | 10 | 10.55 | 10 | 10.53 | 10.53 | +0.53 (+5.30%) | 13,467,126 |
31 Oct 2022 | CNY | 10.04 | 10.13 | 9.93 | 10 | 10 | -0.12 (-1.19%) | 7,904,146 |
28 Oct 2022 | CNY | 10.31 | 10.38 | 10.01 | 10.12 | 10.12 | -0.17 (-1.65%) | 8,377,871 |
27 Oct 2022 | CNY | 10.44 | 10.45 | 10.27 | 10.29 | 10.29 | -0.08 (-0.77%) | 6,005,993 |
26 Oct 2022 | CNY | 10.3 | 10.47 | 10.21 | 10.37 | 10.37 | +0.12 (+1.17%) | 6,830,392 |
25 Oct 2022 | CNY | 10.15 | 10.29 | 10.01 | 10.25 | 10.25 | +0.1 (+0.99%) | 6,219,638 |
24 Oct 2022 | CNY | 10.42 | 10.55 | 10.13 | 10.15 | 10.15 | -0.27 (-2.59%) | 9,565,788 |
21 Oct 2022 | CNY | 10.41 | 10.53 | 10.36 | 10.42 | 10.42 | -0.01 (-0.10%) | 5,276,616 |
20 Oct 2022 | CNY | 10.47 | 10.6 | 10.38 | 10.43 | 10.43 | -0.1 (-0.95%) | 7,745,735 |
19 Oct 2022 | CNY | 10.78 | 10.78 | 10.52 | 10.53 | 10.53 | -0.27 (-2.50%) | 7,391,634 |
18 Oct 2022 | CNY | 10.96 | 10.99 | 10.77 | 10.8 | 10.8 | -0.09 (-0.83%) | 7,337,148 |
17 Oct 2022 | CNY | 10.9 | 11.05 | 10.86 | 10.89 | 10.89 | -0.07 (-0.64%) | 7,215,784 |
14 Oct 2022 | CNY | 10.79 | 11.09 | 10.79 | 10.96 | 10.96 | +0.2 (+1.86%) | 7,433,509 |
13 Oct 2022 | CNY | 10.44 | 10.93 | 10.37 | 10.76 | 10.76 | +0.25 (+2.38%) | 9,844,735 |
12 Oct 2022 | CNY | 10.44 | 10.54 | 10.13 | 10.51 | 10.51 | +0.03 (+0.29%) | 8,930,531 |