Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 9.26 | 9.26 | 9.16 | 9.25 | 9.25 | +0.03 (+0.33%) | 1,798,436 |
18 Nov 2022 | CNY | 9.29 | 9.3 | 9.21 | 9.22 | 9.22 | -0.07 (-0.75%) | 1,926,936 |
17 Nov 2022 | CNY | 9.33 | 9.33 | 9.23 | 9.29 | 9.29 | -0.03 (-0.32%) | 2,031,439 |
16 Nov 2022 | CNY | 9.35 | 9.41 | 9.3 | 9.32 | 9.32 | 0.0 (0.0%) | 2,638,080 |
15 Nov 2022 | CNY | 9.27 | 9.32 | 9.22 | 9.32 | 9.32 | +0.06 (+0.65%) | 2,969,568 |
14 Nov 2022 | CNY | 9.21 | 9.34 | 9.2 | 9.26 | 9.26 | +0.05 (+0.54%) | 2,790,728 |
11 Nov 2022 | CNY | 9.24 | 9.3 | 9.19 | 9.21 | 9.21 | +0.07 (+0.77%) | 3,400,996 |
10 Nov 2022 | CNY | 9.2 | 9.21 | 9.11 | 9.14 | 9.14 | -0.05 (-0.54%) | 1,798,328 |
9 Nov 2022 | CNY | 9.16 | 9.2 | 9.14 | 9.19 | 9.19 | +0.03 (+0.33%) | 1,962,302 |
8 Nov 2022 | CNY | 9.19 | 9.2 | 9.12 | 9.16 | 9.16 | -0.05 (-0.54%) | 2,170,066 |
7 Nov 2022 | CNY | 9.22 | 9.28 | 9.12 | 9.21 | 9.21 | +0.04 (+0.44%) | 3,962,288 |
4 Nov 2022 | CNY | 9.08 | 9.22 | 9.08 | 9.17 | 9.17 | +0.1 (+1.10%) | 3,271,091 |
3 Nov 2022 | CNY | 8.94 | 9.08 | 8.91 | 9.07 | 9.07 | +0.08 (+0.89%) | 2,497,908 |
2 Nov 2022 | CNY | 8.94 | 9.04 | 8.86 | 8.99 | 8.99 | +0.07 (+0.78%) | 2,424,764 |
1 Nov 2022 | CNY | 8.82 | 8.92 | 8.76 | 8.92 | 8.92 | +0.16 (+1.83%) | 2,639,972 |
31 Oct 2022 | CNY | 8.64 | 8.9 | 8.6 | 8.76 | 8.76 | +0.11 (+1.27%) | 3,442,854 |
28 Oct 2022 | CNY | 9 | 9 | 8.61 | 8.65 | 8.65 | -0.36 (-4.00%) | 5,410,109 |
27 Oct 2022 | CNY | 9.37 | 9.39 | 9.01 | 9.01 | 9.01 | -0.34 (-3.64%) | 7,329,960 |
26 Oct 2022 | CNY | 9.36 | 9.38 | 9.18 | 9.35 | 9.35 | -0.13 (-1.37%) | 6,652,072 |
25 Oct 2022 | CNY | 9.17 | 9.73 | 9.17 | 9.48 | 9.48 | +0.33 (+3.61%) | 9,667,360 |
24 Oct 2022 | CNY | 9.05 | 9.79 | 9 | 9.15 | 9.15 | +0.15 (+1.67%) | 7,860,191 |
21 Oct 2022 | CNY | 8.93 | 9.05 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 2,457,444 |
20 Oct 2022 | CNY | 8.94 | 9.04 | 8.85 | 8.9 | 8.9 | -0.06 (-0.67%) | 2,629,067 |
19 Oct 2022 | CNY | 9 | 9.08 | 8.92 | 8.96 | 8.96 | -0.05 (-0.55%) | 2,629,924 |
18 Oct 2022 | CNY | 9.05 | 9.05 | 8.93 | 9.01 | 9.01 | 0.0 (0.0%) | 2,451,196 |
17 Oct 2022 | CNY | 8.89 | 9.02 | 8.84 | 9.01 | 9.01 | +0.11 (+1.24%) | 3,137,853 |
14 Oct 2022 | CNY | 8.75 | 8.95 | 8.75 | 8.9 | 8.9 | +0.11 (+1.25%) | 3,522,553 |
13 Oct 2022 | CNY | 8.81 | 8.86 | 8.7 | 8.79 | 8.79 | -0.06 (-0.68%) | 3,298,144 |
12 Oct 2022 | CNY | 8.68 | 8.85 | 8.48 | 8.85 | 8.85 | +0.17 (+1.96%) | 3,581,256 |
11 Oct 2022 | CNY | 8.55 | 8.69 | 8.36 | 8.68 | 8.68 | +0.13 (+1.52%) | 3,170,155 |