Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2022 | CNY | 10.98 | 11.07 | 10.78 | 11.06 | 11.06 | +0.06 (+0.55%) | 1,780,800 |
18 Nov 2022 | CNY | 10.98 | 11.07 | 10.97 | 11 | 11 | 0.0 (0.0%) | 2,074,466 |
17 Nov 2022 | CNY | 10.97 | 11.05 | 10.95 | 11 | 11 | 0.0 (0.0%) | 1,528,200 |
16 Nov 2022 | CNY | 11.03 | 11.08 | 10.95 | 11 | 11 | -0.01 (-0.09%) | 2,089,700 |
15 Nov 2022 | CNY | 10.98 | 11.02 | 10.92 | 11.01 | 11.01 | +0.04 (+0.36%) | 2,382,761 |
14 Nov 2022 | CNY | 10.94 | 11.11 | 10.9 | 10.97 | 10.97 | +0.02 (+0.18%) | 2,396,396 |
11 Nov 2022 | CNY | 11.15 | 11.2 | 10.95 | 10.95 | 10.95 | -0.09 (-0.82%) | 2,600,600 |
10 Nov 2022 | CNY | 10.99 | 11.09 | 10.9 | 11.04 | 11.04 | 0.0 (0.0%) | 2,254,127 |
9 Nov 2022 | CNY | 11.02 | 11.15 | 11.02 | 11.04 | 11.04 | -0.06 (-0.54%) | 2,112,599 |
8 Nov 2022 | CNY | 11.07 | 11.17 | 10.96 | 11.1 | 11.1 | +0.02 (+0.18%) | 3,067,477 |
7 Nov 2022 | CNY | 11.17 | 11.21 | 10.95 | 11.08 | 11.08 | -0.53 (-4.57%) | 6,475,850 |
4 Nov 2022 | CNY | 11.41 | 11.61 | 11.23 | 11.61 | 11.61 | +0.28 (+2.47%) | 8,755,876 |
3 Nov 2022 | CNY | 11.29 | 11.52 | 11.13 | 11.33 | 11.33 | +0.36 (+3.28%) | 7,895,646 |
2 Nov 2022 | CNY | 10.74 | 10.98 | 10.74 | 10.97 | 10.97 | +0.14 (+1.29%) | 3,074,360 |
1 Nov 2022 | CNY | 10.76 | 10.94 | 10.52 | 10.83 | 10.83 | -0.05 (-0.46%) | 4,550,460 |
31 Oct 2022 | CNY | 10.22 | 10.95 | 10.01 | 10.88 | 10.88 | +0.68 (+6.67%) | 5,615,900 |
28 Oct 2022 | CNY | 10.48 | 10.48 | 10.13 | 10.2 | 10.2 | -0.25 (-2.39%) | 2,253,169 |
27 Oct 2022 | CNY | 10.38 | 10.54 | 10.38 | 10.45 | 10.45 | +0.08 (+0.77%) | 1,765,314 |
26 Oct 2022 | CNY | 10.15 | 10.39 | 10.15 | 10.37 | 10.37 | +0.19 (+1.87%) | 2,013,500 |
25 Oct 2022 | CNY | 10.22 | 10.28 | 9.98 | 10.18 | 10.18 | -0.04 (-0.39%) | 2,178,900 |
24 Oct 2022 | CNY | 10.48 | 10.53 | 10.15 | 10.22 | 10.22 | -0.27 (-2.57%) | 2,250,503 |
21 Oct 2022 | CNY | 10.63 | 10.8 | 10.45 | 10.49 | 10.49 | -0.14 (-1.32%) | 1,998,000 |
20 Oct 2022 | CNY | 10.72 | 10.88 | 10.63 | 10.63 | 10.63 | -0.12 (-1.12%) | 1,527,000 |
19 Oct 2022 | CNY | 10.86 | 10.9 | 10.75 | 10.75 | 10.75 | -0.13 (-1.19%) | 1,508,500 |
18 Oct 2022 | CNY | 10.94 | 11.07 | 10.83 | 10.88 | 10.88 | +0.04 (+0.37%) | 2,791,780 |
17 Oct 2022 | CNY | 10.89 | 10.98 | 10.75 | 10.84 | 10.84 | -0.01 (-0.09%) | 2,778,414 |
14 Oct 2022 | CNY | 10.55 | 11.06 | 10.49 | 10.85 | 10.85 | +0.49 (+4.73%) | 4,041,437 |
13 Oct 2022 | CNY | 10.26 | 10.54 | 10.21 | 10.36 | 10.36 | +0.04 (+0.39%) | 2,022,900 |
12 Oct 2022 | CNY | 10.25 | 10.33 | 10.08 | 10.32 | 10.32 | +0.1 (+0.98%) | 1,847,300 |
11 Oct 2022 | CNY | 10.13 | 10.28 | 9.98 | 10.22 | 10.22 | +0.05 (+0.49%) | 1,890,996 |