Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2022 | CNY | 11.78 | 11.87 | 11.55 | 11.57 | 11.57 | -0.28 (-2.36%) | 1,375,000 |
22 Nov 2022 | CNY | 11.82 | 11.99 | 11.74 | 11.85 | 11.85 | +0.01 (+0.08%) | 1,271,460 |
21 Nov 2022 | CNY | 11.71 | 11.95 | 11.6 | 11.84 | 11.84 | +0.19 (+1.63%) | 1,907,413 |
18 Nov 2022 | CNY | 11.84 | 11.85 | 11.62 | 11.65 | 11.65 | -0.14 (-1.19%) | 1,142,980 |
17 Nov 2022 | CNY | 11.76 | 11.82 | 11.68 | 11.79 | 11.79 | +0.03 (+0.26%) | 834,100 |
16 Nov 2022 | CNY | 11.77 | 11.85 | 11.64 | 11.76 | 11.76 | +0.04 (+0.34%) | 872,900 |
15 Nov 2022 | CNY | 11.71 | 11.76 | 11.62 | 11.72 | 11.72 | +0.04 (+0.34%) | 1,339,000 |
14 Nov 2022 | CNY | 11.61 | 11.78 | 11.53 | 11.68 | 11.68 | +0.15 (+1.30%) | 1,596,941 |
11 Nov 2022 | CNY | 11.54 | 11.7 | 11.42 | 11.53 | 11.53 | +0.11 (+0.96%) | 1,404,100 |
10 Nov 2022 | CNY | 11.31 | 11.45 | 11.31 | 11.42 | 11.42 | +0.03 (+0.26%) | 770,100 |
9 Nov 2022 | CNY | 11.4 | 11.54 | 11.32 | 11.39 | 11.39 | +0.09 (+0.80%) | 1,464,800 |
8 Nov 2022 | CNY | 11.35 | 11.5 | 11.25 | 11.3 | 11.3 | -0.11 (-0.96%) | 1,173,868 |
7 Nov 2022 | CNY | 11.35 | 11.48 | 11.23 | 11.41 | 11.41 | +0.13 (+1.15%) | 1,969,300 |
4 Nov 2022 | CNY | 11.02 | 11.35 | 11.02 | 11.28 | 11.28 | +0.11 (+0.98%) | 1,451,123 |
3 Nov 2022 | CNY | 11.11 | 11.23 | 11.05 | 11.17 | 11.17 | +0.07 (+0.63%) | 1,005,500 |
2 Nov 2022 | CNY | 11.13 | 11.24 | 11.05 | 11.1 | 11.1 | -0.03 (-0.27%) | 1,249,900 |
1 Nov 2022 | CNY | 10.7 | 11.13 | 10.69 | 11.13 | 11.13 | +0.45 (+4.21%) | 2,214,100 |
31 Oct 2022 | CNY | 10.5 | 10.75 | 10.42 | 10.68 | 10.68 | +0.14 (+1.33%) | 1,759,500 |
28 Oct 2022 | CNY | 10.82 | 10.87 | 10.49 | 10.54 | 10.54 | -0.34 (-3.13%) | 1,192,600 |
27 Oct 2022 | CNY | 10.75 | 10.91 | 10.7 | 10.88 | 10.88 | +0.16 (+1.49%) | 944,413 |
26 Oct 2022 | CNY | 10.58 | 10.76 | 10.58 | 10.72 | 10.72 | +0.12 (+1.13%) | 1,411,213 |
25 Oct 2022 | CNY | 10.69 | 10.8 | 10.58 | 10.6 | 10.6 | -0.13 (-1.21%) | 1,336,000 |
24 Oct 2022 | CNY | 10.9 | 11.01 | 10.73 | 10.73 | 10.73 | -0.12 (-1.11%) | 1,461,900 |
21 Oct 2022 | CNY | 10.85 | 10.97 | 10.83 | 10.85 | 10.85 | -0.04 (-0.37%) | 794,100 |
20 Oct 2022 | CNY | 10.94 | 11.08 | 10.86 | 10.89 | 10.89 | -0.11 (-1%) | 836,857 |
19 Oct 2022 | CNY | 11.02 | 11.09 | 10.97 | 11 | 11 | -0.02 (-0.18%) | 798,300 |
18 Oct 2022 | CNY | 11.13 | 11.13 | 11 | 11.02 | 11.02 | -0.02 (-0.18%) | 805,400 |
17 Oct 2022 | CNY | 10.92 | 11.08 | 10.85 | 11.04 | 11.04 | +0.13 (+1.19%) | 1,416,800 |
14 Oct 2022 | CNY | 10.95 | 10.95 | 10.79 | 10.91 | 10.91 | +0.13 (+1.21%) | 985,750 |
13 Oct 2022 | CNY | 10.83 | 10.88 | 10.71 | 10.78 | 10.78 | -0.04 (-0.37%) | 800,057 |