Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 9.93 | 9.93 | 9.63 | 9.74 | 9.74 | -0.11 (-1.12%) | 1,281,200 |
22 Nov 2022 | CNY | 9.94 | 10.06 | 9.79 | 9.85 | 9.85 | -0.08 (-0.81%) | 1,589,900 |
21 Nov 2022 | CNY | 9.91 | 9.99 | 9.73 | 9.93 | 9.93 | -0.03 (-0.30%) | 1,767,712 |
18 Nov 2022 | CNY | 10.11 | 10.2 | 9.93 | 9.96 | 9.96 | -0.13 (-1.29%) | 1,519,912 |
17 Nov 2022 | CNY | 10.16 | 10.21 | 10 | 10.09 | 10.09 | -0.07 (-0.69%) | 1,946,600 |
16 Nov 2022 | CNY | 10.27 | 10.38 | 10 | 10.16 | 10.16 | -0.13 (-1.26%) | 2,192,397 |
15 Nov 2022 | CNY | 10.21 | 10.31 | 10.1 | 10.29 | 10.29 | +0.09 (+0.88%) | 1,520,450 |
14 Nov 2022 | CNY | 10.4 | 10.47 | 10.1 | 10.2 | 10.2 | -0.12 (-1.16%) | 1,720,097 |
11 Nov 2022 | CNY | 10.38 | 10.66 | 10.25 | 10.32 | 10.32 | -0.06 (-0.58%) | 3,369,501 |
10 Nov 2022 | CNY | 9.93 | 10.55 | 9.89 | 10.38 | 10.38 | +0.28 (+2.77%) | 3,039,012 |
9 Nov 2022 | CNY | 10 | 10.15 | 9.95 | 10.1 | 10.1 | +0.1 (+1%) | 1,818,700 |
8 Nov 2022 | CNY | 10.36 | 10.37 | 9.94 | 10 | 10 | -0.35 (-3.38%) | 3,128,840 |
7 Nov 2022 | CNY | 9.87 | 10.37 | 9.7 | 10.35 | 10.35 | +0.43 (+4.33%) | 4,707,412 |
4 Nov 2022 | CNY | 9.93 | 10.16 | 9.73 | 9.92 | 9.92 | -0.01 (-0.10%) | 3,279,600 |
3 Nov 2022 | CNY | 9.9 | 10.03 | 9.69 | 9.93 | 9.93 | -0.02 (-0.20%) | 2,845,363 |
2 Nov 2022 | CNY | 10.09 | 10.09 | 9.84 | 9.95 | 9.95 | -0.15 (-1.49%) | 3,562,017 |
1 Nov 2022 | CNY | 10.06 | 10.1 | 9.76 | 10.1 | 10.1 | -0.05 (-0.49%) | 4,345,963 |
31 Oct 2022 | CNY | 9.95 | 10.67 | 9.91 | 10.15 | 10.15 | +0.12 (+1.20%) | 6,875,300 |
28 Oct 2022 | CNY | 9.3 | 10.03 | 9.12 | 10.03 | 10.03 | +0.91 (+9.98%) | 4,313,900 |
27 Oct 2022 | CNY | 9.58 | 9.66 | 9.09 | 9.12 | 9.12 | -0.1 (-1.08%) | 1,466,700 |
26 Oct 2022 | CNY | 9.14 | 9.3 | 9 | 9.22 | 9.22 | +0.25 (+2.79%) | 932,740 |
25 Oct 2022 | CNY | 9.12 | 9.21 | 8.85 | 8.97 | 8.97 | -0.13 (-1.43%) | 1,453,150 |
24 Oct 2022 | CNY | 9.27 | 9.44 | 9.04 | 9.1 | 9.1 | -0.15 (-1.62%) | 881,477 |
21 Oct 2022 | CNY | 9.43 | 9.6 | 9.22 | 9.25 | 9.25 | -0.11 (-1.18%) | 814,000 |
20 Oct 2022 | CNY | 9.37 | 9.5 | 9.29 | 9.36 | 9.36 | -0.04 (-0.43%) | 532,700 |
19 Oct 2022 | CNY | 9.53 | 9.66 | 9.35 | 9.4 | 9.4 | -0.19 (-1.98%) | 941,050 |
18 Oct 2022 | CNY | 9.67 | 9.68 | 9.49 | 9.59 | 9.59 | -0.02 (-0.21%) | 680,700 |
17 Oct 2022 | CNY | 9.46 | 9.67 | 9.32 | 9.61 | 9.61 | +0.15 (+1.59%) | 1,504,600 |
14 Oct 2022 | CNY | 9.5 | 9.55 | 9.39 | 9.46 | 9.46 | -0.05 (-0.53%) | 1,250,916 |
13 Oct 2022 | CNY | 9.41 | 9.54 | 9.35 | 9.51 | 9.51 | +0.1 (+1.06%) | 955,600 |