Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 9.58 | 9.75 | 9.42 | 9.62 | 9.62 | +0.11 (+1.16%) | 4,959,228 |
22 Nov 2022 | CNY | 9.51 | 9.64 | 9.45 | 9.51 | 9.51 | -0.07 (-0.73%) | 4,480,162 |
21 Nov 2022 | CNY | 9.54 | 9.64 | 9.48 | 9.58 | 9.58 | 0.0 (0.0%) | 3,245,541 |
18 Nov 2022 | CNY | 9.73 | 9.75 | 9.57 | 9.58 | 9.58 | -0.14 (-1.44%) | 5,399,624 |
17 Nov 2022 | CNY | 9.74 | 9.89 | 9.66 | 9.72 | 9.72 | -0.03 (-0.31%) | 4,431,489 |
16 Nov 2022 | CNY | 9.7 | 9.81 | 9.69 | 9.75 | 9.75 | +0.07 (+0.72%) | 4,323,700 |
15 Nov 2022 | CNY | 9.52 | 9.87 | 9.42 | 9.68 | 9.68 | +0.19 (+2.00%) | 8,137,317 |
14 Nov 2022 | CNY | 9.49 | 9.62 | 9.41 | 9.49 | 9.49 | 0.0 (0.0%) | 5,522,800 |
11 Nov 2022 | CNY | 9.5 | 9.66 | 9.47 | 9.49 | 9.49 | +0.06 (+0.64%) | 4,680,800 |
10 Nov 2022 | CNY | 9.35 | 9.44 | 9.24 | 9.43 | 9.43 | +0.06 (+0.64%) | 4,103,362 |
9 Nov 2022 | CNY | 9.41 | 9.47 | 9.35 | 9.37 | 9.37 | -0.03 (-0.32%) | 2,876,516 |
8 Nov 2022 | CNY | 9.39 | 9.46 | 9.32 | 9.4 | 9.4 | -0.03 (-0.32%) | 3,323,925 |
7 Nov 2022 | CNY | 9.25 | 9.47 | 9.22 | 9.43 | 9.43 | +0.15 (+1.62%) | 6,595,373 |
4 Nov 2022 | CNY | 9.25 | 9.28 | 9.12 | 9.28 | 9.28 | +0.14 (+1.53%) | 5,689,345 |
3 Nov 2022 | CNY | 9.12 | 9.22 | 9.08 | 9.14 | 9.14 | -0.04 (-0.44%) | 3,037,276 |
2 Nov 2022 | CNY | 9.14 | 9.2 | 9.1 | 9.18 | 9.18 | +0.06 (+0.66%) | 3,615,500 |
1 Nov 2022 | CNY | 8.88 | 9.14 | 8.88 | 9.12 | 9.12 | +0.13 (+1.45%) | 5,141,148 |
31 Oct 2022 | CNY | 8.68 | 9.11 | 8.68 | 8.99 | 8.99 | +0.28 (+3.21%) | 6,858,328 |
28 Oct 2022 | CNY | 9 | 9 | 8.65 | 8.71 | 8.71 | -0.29 (-3.22%) | 5,526,111 |
27 Oct 2022 | CNY | 8.95 | 9.07 | 8.92 | 9 | 9 | +0.04 (+0.45%) | 3,267,459 |
26 Oct 2022 | CNY | 8.88 | 9.09 | 8.86 | 8.96 | 8.96 | +0.08 (+0.90%) | 4,577,992 |
25 Oct 2022 | CNY | 8.91 | 8.99 | 8.73 | 8.88 | 8.88 | -0.09 (-1.00%) | 4,647,579 |
24 Oct 2022 | CNY | 9.15 | 9.24 | 8.91 | 8.97 | 8.97 | -0.15 (-1.64%) | 5,170,835 |
21 Oct 2022 | CNY | 9.2 | 9.28 | 9.12 | 9.12 | 9.12 | -0.06 (-0.65%) | 3,761,426 |
20 Oct 2022 | CNY | 9.33 | 9.43 | 9.15 | 9.18 | 9.18 | -0.2 (-2.13%) | 6,179,818 |
19 Oct 2022 | CNY | 9.33 | 9.53 | 9.26 | 9.38 | 9.38 | +0.04 (+0.43%) | 7,162,363 |
18 Oct 2022 | CNY | 9.26 | 9.39 | 9.25 | 9.34 | 9.34 | +0.04 (+0.43%) | 5,915,223 |
17 Oct 2022 | CNY | 9.21 | 9.34 | 9.08 | 9.3 | 9.3 | +0.08 (+0.87%) | 6,431,676 |
14 Oct 2022 | CNY | 9.12 | 9.3 | 9.12 | 9.22 | 9.22 | +0.13 (+1.43%) | 7,354,561 |
13 Oct 2022 | CNY | 9.2 | 9.21 | 9 | 9.09 | 9.09 | -0.14 (-1.52%) | 6,278,450 |