Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2022 | CNY | 8.5 | 8.67 | 8.32 | 8.33 | 8.33 | -0.17 (-2%) | 16,225,409 |
11 Nov 2022 | CNY | 8.8 | 8.8 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 15,697,950 |
10 Nov 2022 | CNY | 8.44 | 8.58 | 8.36 | 8.5 | 8.5 | +0.04 (+0.47%) | 14,415,712 |
9 Nov 2022 | CNY | 8.28 | 8.66 | 8.27 | 8.46 | 8.46 | +0.18 (+2.17%) | 21,566,529 |
8 Nov 2022 | CNY | 8.35 | 8.42 | 8.16 | 8.28 | 8.28 | +0.01 (+0.12%) | 10,998,000 |
7 Nov 2022 | CNY | 8.06 | 8.38 | 7.96 | 8.27 | 8.27 | +0.27 (+3.38%) | 20,804,532 |
4 Nov 2022 | CNY | 7.71 | 8.08 | 7.7 | 8 | 8 | +0.26 (+3.36%) | 17,960,384 |
3 Nov 2022 | CNY | 7.65 | 7.78 | 7.59 | 7.74 | 7.74 | +0.04 (+0.52%) | 9,584,925 |
2 Nov 2022 | CNY | 7.63 | 7.77 | 7.62 | 7.7 | 7.7 | -0.03 (-0.39%) | 14,607,836 |
1 Nov 2022 | CNY | 7.58 | 7.73 | 7.55 | 7.73 | 7.73 | +0.14 (+1.84%) | 15,450,012 |
31 Oct 2022 | CNY | 7.45 | 7.74 | 7.41 | 7.59 | 7.59 | +0.1 (+1.34%) | 15,658,004 |
28 Oct 2022 | CNY | 7.88 | 7.88 | 7.46 | 7.49 | 7.49 | -0.42 (-5.31%) | 19,778,745 |
27 Oct 2022 | CNY | 8.12 | 8.19 | 7.82 | 7.91 | 7.91 | -0.22 (-2.71%) | 25,734,455 |
26 Oct 2022 | CNY | 8.29 | 8.49 | 8.11 | 8.13 | 8.13 | -0.16 (-1.93%) | 25,103,909 |
25 Oct 2022 | CNY | 8.25 | 8.37 | 8.02 | 8.29 | 8.29 | -0.02 (-0.24%) | 15,229,950 |
24 Oct 2022 | CNY | 8.51 | 8.7 | 8.26 | 8.31 | 8.31 | -0.25 (-2.92%) | 20,383,934 |
21 Oct 2022 | CNY | 8.39 | 8.8 | 8.3 | 8.56 | 8.56 | +0.16 (+1.90%) | 20,904,390 |
20 Oct 2022 | CNY | 8.59 | 8.65 | 8.33 | 8.4 | 8.4 | -0.24 (-2.78%) | 16,601,998 |
19 Oct 2022 | CNY | 8.56 | 8.8 | 8.54 | 8.64 | 8.64 | +0.07 (+0.82%) | 21,920,718 |
18 Oct 2022 | CNY | 8.9 | 8.9 | 8.53 | 8.57 | 8.57 | -0.31 (-3.49%) | 34,090,767 |
17 Oct 2022 | CNY | 8.95 | 9.26 | 8.72 | 8.88 | 8.88 | -0.2 (-2.20%) | 44,334,448 |
14 Oct 2022 | CNY | 8.45 | 9.08 | 8.33 | 9.08 | 9.08 | +0.63 (+7.46%) | 35,407,029 |
13 Oct 2022 | CNY | 8.3 | 8.54 | 8.21 | 8.45 | 8.45 | +0.06 (+0.72%) | 22,376,364 |
12 Oct 2022 | CNY | 8.21 | 8.4 | 7.96 | 8.39 | 8.39 | +0.2 (+2.44%) | 14,741,399 |
11 Oct 2022 | CNY | 8 | 8.22 | 7.98 | 8.19 | 8.19 | +0.08 (+0.99%) | 9,719,333 |
10 Oct 2022 | CNY | 8.25 | 8.32 | 7.95 | 8.11 | 8.11 | -0.14 (-1.70%) | 14,707,066 |
30 Sep 2022 | CNY | 8.34 | 8.36 | 8.16 | 8.25 | 8.25 | -0.1 (-1.20%) | 11,336,900 |
29 Sep 2022 | CNY | 8.45 | 8.61 | 8.3 | 8.35 | 8.35 | +0.04 (+0.48%) | 15,415,352 |
28 Sep 2022 | CNY | 8.85 | 8.98 | 8.29 | 8.31 | 8.31 | -0.54 (-6.10%) | 23,823,656 |
27 Sep 2022 | CNY | 8.59 | 8.85 | 8.52 | 8.85 | 8.85 | +0.31 (+3.63%) | 13,062,463 |