Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2022 | CNY | 8.65 | 8.77 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 3,263,467 |
30 Sep 2022 | CNY | 8.85 | 8.88 | 8.63 | 8.65 | 8.65 | -0.19 (-2.15%) | 3,693,362 |
29 Sep 2022 | CNY | 9.1 | 9.25 | 8.75 | 8.84 | 8.84 | -0.28 (-3.07%) | 6,042,817 |
28 Sep 2022 | CNY | 9.65 | 9.69 | 9.1 | 9.12 | 9.12 | -0.58 (-5.98%) | 8,346,092 |
27 Sep 2022 | CNY | 9.71 | 9.88 | 9.27 | 9.7 | 9.7 | -0.29 (-2.90%) | 11,942,444 |
26 Sep 2022 | CNY | 10.17 | 10.34 | 9.99 | 9.99 | 9.99 | -0.18 (-1.77%) | 6,517,659 |
23 Sep 2022 | CNY | 10.36 | 10.46 | 10.07 | 10.17 | 10.17 | -0.21 (-2.02%) | 9,308,000 |
22 Sep 2022 | CNY | 10.7 | 10.79 | 10.29 | 10.38 | 10.38 | -0.16 (-1.52%) | 15,330,879 |
21 Sep 2022 | CNY | 9.62 | 10.54 | 9.62 | 10.54 | 10.54 | +0.96 (+10.02%) | 9,032,244 |
20 Sep 2022 | CNY | 9.46 | 9.62 | 9.46 | 9.58 | 9.58 | +0.12 (+1.27%) | 3,186,828 |
19 Sep 2022 | CNY | 9.57 | 9.78 | 9.41 | 9.46 | 9.46 | -0.13 (-1.36%) | 3,426,964 |
16 Sep 2022 | CNY | 9.92 | 9.95 | 9.58 | 9.59 | 9.59 | -0.29 (-2.94%) | 3,105,072 |
15 Sep 2022 | CNY | 10.14 | 10.21 | 9.8 | 9.88 | 9.88 | -0.23 (-2.27%) | 3,967,369 |
14 Sep 2022 | CNY | 10.27 | 10.27 | 10.04 | 10.11 | 10.11 | -0.26 (-2.51%) | 4,467,810 |
13 Sep 2022 | CNY | 10.38 | 10.51 | 10.33 | 10.37 | 10.37 | -0.01 (-0.10%) | 2,871,089 |
9 Sep 2022 | CNY | 10.45 | 10.57 | 10.36 | 10.38 | 10.38 | -0.1 (-0.95%) | 3,125,164 |
8 Sep 2022 | CNY | 10.68 | 10.72 | 10.41 | 10.48 | 10.48 | -0.24 (-2.24%) | 4,960,180 |
7 Sep 2022 | CNY | 10.53 | 10.81 | 10.46 | 10.72 | 10.72 | +0.11 (+1.04%) | 6,631,744 |
6 Sep 2022 | CNY | 10.54 | 10.76 | 10.41 | 10.61 | 10.61 | +0.14 (+1.34%) | 6,728,400 |
5 Sep 2022 | CNY | 10.59 | 10.59 | 10.39 | 10.47 | 10.47 | -0.05 (-0.48%) | 2,772,024 |
2 Sep 2022 | CNY | 10.39 | 10.54 | 10.3 | 10.52 | 10.52 | +0.15 (+1.45%) | 2,947,992 |
1 Sep 2022 | CNY | 10.51 | 10.59 | 10.36 | 10.37 | 10.37 | -0.12 (-1.14%) | 3,346,756 |
31 Aug 2022 | CNY | 10.69 | 10.73 | 10.45 | 10.49 | 10.49 | -0.26 (-2.42%) | 5,127,044 |
30 Aug 2022 | CNY | 10.82 | 11.05 | 10.65 | 10.75 | 10.75 | -0.15 (-1.38%) | 5,105,676 |
29 Aug 2022 | CNY | 10.56 | 10.93 | 10.39 | 10.9 | 10.9 | +0.15 (+1.40%) | 6,994,108 |
26 Aug 2022 | CNY | 10.65 | 11.15 | 10.64 | 10.75 | 10.75 | +0.07 (+0.66%) | 10,377,904 |
25 Aug 2022 | CNY | 10.79 | 10.93 | 10.6 | 10.68 | 10.68 | -0.03 (-0.28%) | 6,676,272 |
24 Aug 2022 | CNY | 11.05 | 11.09 | 10.69 | 10.71 | 10.71 | -0.35 (-3.16%) | 9,294,584 |
23 Aug 2022 | CNY | 11.12 | 11.16 | 10.91 | 11.06 | 11.06 | +0.01 (+0.09%) | 9,772,159 |
22 Aug 2022 | CNY | 10.92 | 11.3 | 10.85 | 11.05 | 11.05 | 0.0 (0.0%) | 15,461,516 |