Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 12.78 | 12.97 | 11.81 | 12.03 | 12.03 | -0.65 (-5.13%) | 20,170,131 |
22 Nov 2022 | CNY | 13.69 | 14.05 | 12.68 | 12.68 | 12.68 | -1.41 (-10.01%) | 33,412,200 |
21 Nov 2022 | CNY | 14.3 | 14.62 | 13.8 | 14.09 | 14.09 | -0.88 (-5.88%) | 36,864,189 |
18 Nov 2022 | CNY | 15 | 15.85 | 13.9 | 14.97 | 14.97 | +0.56 (+3.89%) | 54,994,461 |
17 Nov 2022 | CNY | 12.78 | 14.41 | 12.62 | 14.41 | 14.41 | +1.31 (+10%) | 28,926,887 |
16 Nov 2022 | CNY | 12.16 | 13.66 | 12 | 13.1 | 13.1 | +0.68 (+5.48%) | 35,418,722 |
15 Nov 2022 | CNY | 11.52 | 12.58 | 11.52 | 12.42 | 12.42 | +0.98 (+8.57%) | 26,730,280 |
14 Nov 2022 | CNY | 11.01 | 11.54 | 10.75 | 11.44 | 11.44 | +0.37 (+3.34%) | 9,419,902 |
11 Nov 2022 | CNY | 11.2 | 11.56 | 11.02 | 11.07 | 11.07 | +0.01 (+0.09%) | 8,060,700 |
10 Nov 2022 | CNY | 10.99 | 11.29 | 10.89 | 11.06 | 11.06 | +0.07 (+0.64%) | 5,478,646 |
9 Nov 2022 | CNY | 10.9 | 11.38 | 10.8 | 10.99 | 10.99 | +0.09 (+0.83%) | 4,533,797 |
8 Nov 2022 | CNY | 10.92 | 11 | 10.66 | 10.9 | 10.9 | -0.02 (-0.18%) | 3,829,000 |
7 Nov 2022 | CNY | 10.97 | 10.98 | 10.8 | 10.92 | 10.92 | +0.01 (+0.09%) | 4,867,100 |
4 Nov 2022 | CNY | 10.97 | 11 | 10.7 | 10.91 | 10.91 | +0.12 (+1.11%) | 5,346,200 |
3 Nov 2022 | CNY | 10.81 | 11.06 | 10.65 | 10.79 | 10.79 | -0.11 (-1.01%) | 6,189,455 |
2 Nov 2022 | CNY | 10.83 | 11.28 | 10.6 | 10.9 | 10.9 | +0.04 (+0.37%) | 10,078,154 |
1 Nov 2022 | CNY | 10.62 | 11.05 | 10.54 | 10.86 | 10.86 | +0.24 (+2.26%) | 11,921,790 |
31 Oct 2022 | CNY | 10.56 | 10.86 | 10.23 | 10.62 | 10.62 | +0.72 (+7.27%) | 13,950,856 |
28 Oct 2022 | CNY | 10.09 | 10.16 | 9.8 | 9.9 | 9.9 | -0.25 (-2.46%) | 3,676,000 |
27 Oct 2022 | CNY | 9.92 | 10.24 | 9.89 | 10.15 | 10.15 | +0.23 (+2.32%) | 4,048,800 |
26 Oct 2022 | CNY | 9.43 | 10.01 | 9.43 | 9.92 | 9.92 | +0.37 (+3.87%) | 3,285,200 |
25 Oct 2022 | CNY | 9.7 | 9.9 | 9.44 | 9.55 | 9.55 | -0.19 (-1.95%) | 2,653,800 |
24 Oct 2022 | CNY | 10.03 | 10.16 | 9.74 | 9.74 | 9.74 | -0.39 (-3.85%) | 3,417,400 |
21 Oct 2022 | CNY | 10.03 | 10.25 | 9.96 | 10.13 | 10.13 | +0.13 (+1.30%) | 3,052,346 |
20 Oct 2022 | CNY | 9.96 | 10.18 | 9.91 | 10 | 10 | +0.04 (+0.40%) | 2,613,600 |
19 Oct 2022 | CNY | 10.21 | 10.22 | 9.95 | 9.96 | 9.96 | -0.18 (-1.78%) | 3,528,700 |
18 Oct 2022 | CNY | 9.97 | 10.25 | 9.75 | 10.14 | 10.14 | +0.15 (+1.50%) | 5,023,780 |
17 Oct 2022 | CNY | 9.7 | 10.04 | 9.62 | 9.99 | 9.99 | +0.33 (+3.42%) | 4,991,801 |
14 Oct 2022 | CNY | 9.38 | 9.75 | 9.35 | 9.66 | 9.66 | +0.3 (+3.21%) | 4,835,800 |
13 Oct 2022 | CNY | 9.13 | 9.47 | 9.11 | 9.36 | 9.36 | +0.19 (+2.07%) | 3,048,400 |