Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 9.19 | 9.19 | 8.88 | 9.09 | 9.09 | -0.06 (-0.66%) | 19,145,209 |
22 Nov 2022 | CNY | 9.21 | 9.39 | 9.05 | 9.15 | 9.15 | -0.15 (-1.61%) | 18,886,345 |
21 Nov 2022 | CNY | 9.11 | 9.34 | 9.05 | 9.3 | 9.3 | +0.11 (+1.20%) | 17,564,656 |
18 Nov 2022 | CNY | 9.29 | 9.41 | 9.16 | 9.19 | 9.19 | -0.06 (-0.65%) | 25,822,745 |
17 Nov 2022 | CNY | 9.32 | 9.42 | 9.08 | 9.25 | 9.25 | -0.17 (-1.80%) | 24,857,828 |
16 Nov 2022 | CNY | 9.59 | 9.61 | 9.4 | 9.42 | 9.42 | -0.17 (-1.77%) | 14,114,592 |
15 Nov 2022 | CNY | 9.15 | 9.65 | 9.15 | 9.59 | 9.59 | +0.33 (+3.56%) | 32,737,176 |
14 Nov 2022 | CNY | 9.39 | 9.56 | 9.19 | 9.26 | 9.26 | -0.15 (-1.59%) | 29,383,502 |
11 Nov 2022 | CNY | 9.51 | 9.7 | 9.17 | 9.41 | 9.41 | +0.22 (+2.39%) | 37,723,568 |
10 Nov 2022 | CNY | 9.12 | 9.37 | 9.09 | 9.19 | 9.19 | -0.07 (-0.76%) | 19,655,515 |
9 Nov 2022 | CNY | 9.12 | 9.42 | 9.1 | 9.26 | 9.26 | +0.09 (+0.98%) | 19,783,141 |
8 Nov 2022 | CNY | 9.28 | 9.32 | 9.05 | 9.17 | 9.17 | -0.09 (-0.97%) | 24,571,244 |
7 Nov 2022 | CNY | 9.25 | 9.39 | 9.18 | 9.26 | 9.26 | -0.07 (-0.75%) | 23,820,255 |
4 Nov 2022 | CNY | 9.03 | 9.51 | 8.95 | 9.33 | 9.33 | +0.32 (+3.55%) | 44,747,959 |
3 Nov 2022 | CNY | 9.17 | 9.21 | 8.93 | 9.01 | 9.01 | -0.24 (-2.59%) | 37,795,230 |
2 Nov 2022 | CNY | 8.55 | 9.38 | 8.51 | 9.25 | 9.25 | +0.53 (+6.08%) | 71,429,896 |
1 Nov 2022 | CNY | 8.83 | 8.85 | 8.46 | 8.72 | 8.72 | +0.03 (+0.35%) | 64,482,072 |
31 Oct 2022 | CNY | 8.07 | 8.69 | 8 | 8.69 | 8.69 | +0.79 (+10%) | 60,539,076 |
28 Oct 2022 | CNY | 8.25 | 8.3 | 7.9 | 7.9 | 7.9 | -0.33 (-4.01%) | 29,941,294 |
27 Oct 2022 | CNY | 8.2 | 8.39 | 8.18 | 8.23 | 8.23 | +0.05 (+0.61%) | 41,698,978 |
26 Oct 2022 | CNY | 8.49 | 8.49 | 8.12 | 8.18 | 8.18 | -0.22 (-2.62%) | 57,252,622 |
25 Oct 2022 | CNY | 8.38 | 8.58 | 8.13 | 8.4 | 8.4 | +0.02 (+0.24%) | 47,991,517 |
24 Oct 2022 | CNY | 8.16 | 8.58 | 8.1 | 8.38 | 8.38 | +0.22 (+2.70%) | 53,759,834 |
21 Oct 2022 | CNY | 8.61 | 8.65 | 8.07 | 8.16 | 8.16 | -0.44 (-5.12%) | 76,238,142 |
20 Oct 2022 | CNY | 9.21 | 9.28 | 8.54 | 8.6 | 8.6 | -0.68 (-7.33%) | 74,384,032 |
19 Oct 2022 | CNY | 9.33 | 9.45 | 9.2 | 9.28 | 9.28 | -0.13 (-1.38%) | 25,477,145 |
18 Oct 2022 | CNY | 9.66 | 9.71 | 9.25 | 9.41 | 9.41 | -0.14 (-1.47%) | 36,904,662 |
17 Oct 2022 | CNY | 10.01 | 10.08 | 9.38 | 9.55 | 9.55 | -0.45 (-4.50%) | 41,896,417 |
14 Oct 2022 | CNY | 10.35 | 10.42 | 9.98 | 10 | 10 | -0.2 (-1.96%) | 31,657,990 |
13 Oct 2022 | CNY | 10.17 | 10.28 | 9.96 | 10.2 | 10.2 | 0.0 (0.0%) | 19,582,460 |