Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 9.2 | 9.23 | 8.97 | 9.23 | 9.23 | +0.1 (+1.10%) | 5,464,980 |
11 Oct 2022 | CNY | 9.23 | 9.28 | 8.91 | 9.13 | 9.13 | -0.11 (-1.19%) | 6,984,022 |
10 Oct 2022 | CNY | 9.3 | 9.5 | 9.19 | 9.24 | 9.24 | -0.06 (-0.65%) | 5,517,191 |
30 Sep 2022 | CNY | 9.31 | 9.46 | 9.3 | 9.3 | 9.3 | -0.1 (-1.06%) | 4,805,935 |
29 Sep 2022 | CNY | 9.45 | 9.64 | 9.31 | 9.4 | 9.4 | 0.0 (0.0%) | 6,201,079 |
28 Sep 2022 | CNY | 9.74 | 9.81 | 9.39 | 9.4 | 9.4 | -0.39 (-3.98%) | 8,623,411 |
27 Sep 2022 | CNY | 9.56 | 9.87 | 9.08 | 9.79 | 9.79 | +0.39 (+4.15%) | 15,845,544 |
26 Sep 2022 | CNY | 10.21 | 10.3 | 9.31 | 9.4 | 9.4 | -0.94 (-9.09%) | 25,369,554 |
23 Sep 2022 | CNY | 10.62 | 10.65 | 10.34 | 10.34 | 10.34 | -0.3 (-2.82%) | 12,469,895 |
22 Sep 2022 | CNY | 10.36 | 10.68 | 10.36 | 10.64 | 10.64 | +0.1 (+0.95%) | 14,550,521 |
21 Sep 2022 | CNY | 10.35 | 10.57 | 10.26 | 10.54 | 10.54 | +0.18 (+1.74%) | 13,321,647 |
20 Sep 2022 | CNY | 10.18 | 10.47 | 10.11 | 10.36 | 10.36 | +0.32 (+3.19%) | 12,416,489 |
19 Sep 2022 | CNY | 10.17 | 10.4 | 10.04 | 10.04 | 10.04 | -0.16 (-1.57%) | 9,824,752 |
16 Sep 2022 | CNY | 10.52 | 10.65 | 10.2 | 10.2 | 10.2 | -0.25 (-2.39%) | 16,444,947 |
15 Sep 2022 | CNY | 10.41 | 10.79 | 10.15 | 10.45 | 10.45 | +0.07 (+0.67%) | 17,864,119 |
14 Sep 2022 | CNY | 10.27 | 10.47 | 10.23 | 10.38 | 10.38 | -0.04 (-0.38%) | 8,478,284 |
13 Sep 2022 | CNY | 10.47 | 10.53 | 10.3 | 10.42 | 10.42 | -0.06 (-0.57%) | 8,433,616 |
9 Sep 2022 | CNY | 10.48 | 10.52 | 10.27 | 10.48 | 10.48 | +0.07 (+0.67%) | 8,589,449 |
8 Sep 2022 | CNY | 10.47 | 10.5 | 10.24 | 10.41 | 10.41 | -0.06 (-0.57%) | 8,158,064 |
7 Sep 2022 | CNY | 10.52 | 10.57 | 10.41 | 10.47 | 10.47 | -0.09 (-0.85%) | 7,803,652 |
6 Sep 2022 | CNY | 10.42 | 10.6 | 10.36 | 10.56 | 10.56 | +0.15 (+1.44%) | 11,991,856 |
5 Sep 2022 | CNY | 10.08 | 10.54 | 10.08 | 10.41 | 10.41 | +0.32 (+3.17%) | 15,150,820 |
2 Sep 2022 | CNY | 10.14 | 10.19 | 9.97 | 10.09 | 10.09 | -0.05 (-0.49%) | 8,470,756 |
1 Sep 2022 | CNY | 10.08 | 10.32 | 10.06 | 10.14 | 10.14 | +0.05 (+0.50%) | 10,394,404 |
31 Aug 2022 | CNY | 10.3 | 10.34 | 10.03 | 10.09 | 10.09 | -0.33 (-3.17%) | 11,915,269 |
30 Aug 2022 | CNY | 10.54 | 10.56 | 10.11 | 10.42 | 10.42 | -0.04 (-0.38%) | 15,671,395 |
29 Aug 2022 | CNY | 10.14 | 10.54 | 10 | 10.46 | 10.46 | +0.15 (+1.45%) | 14,327,068 |
26 Aug 2022 | CNY | 10.39 | 10.4 | 10.18 | 10.31 | 10.31 | -0.08 (-0.77%) | 14,742,136 |
25 Aug 2022 | CNY | 10.11 | 10.49 | 10.03 | 10.39 | 10.39 | +0.29 (+2.87%) | 15,507,125 |
24 Aug 2022 | CNY | 10.44 | 10.47 | 10.04 | 10.1 | 10.1 | -0.29 (-2.79%) | 11,477,807 |