Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 10.62 | 10.71 | 10.46 | 10.5 | 10.5 | -0.14 (-1.32%) | 1,179,700 |
21 Nov 2022 | CNY | 10.65 | 10.73 | 10.48 | 10.64 | 10.64 | -0.09 (-0.84%) | 1,281,433 |
18 Nov 2022 | CNY | 10.83 | 10.92 | 10.71 | 10.73 | 10.73 | -0.1 (-0.92%) | 1,017,378 |
17 Nov 2022 | CNY | 10.79 | 10.98 | 10.66 | 10.83 | 10.83 | +0.04 (+0.37%) | 1,581,797 |
16 Nov 2022 | CNY | 10.62 | 10.92 | 10.56 | 10.79 | 10.79 | +0.15 (+1.41%) | 2,068,500 |
15 Nov 2022 | CNY | 10.55 | 10.66 | 10.52 | 10.64 | 10.64 | +0.11 (+1.04%) | 1,102,000 |
14 Nov 2022 | CNY | 10.54 | 10.64 | 10.5 | 10.53 | 10.53 | -0.01 (-0.09%) | 1,071,380 |
11 Nov 2022 | CNY | 10.74 | 10.76 | 10.49 | 10.54 | 10.54 | +0.05 (+0.48%) | 1,678,897 |
10 Nov 2022 | CNY | 10.5 | 10.58 | 10.42 | 10.49 | 10.49 | -0.02 (-0.19%) | 1,288,400 |
9 Nov 2022 | CNY | 10.48 | 10.55 | 10.41 | 10.51 | 10.51 | +0.04 (+0.38%) | 857,703 |
8 Nov 2022 | CNY | 10.51 | 10.59 | 10.41 | 10.47 | 10.47 | -0.04 (-0.38%) | 1,081,188 |
7 Nov 2022 | CNY | 10.6 | 10.69 | 10.44 | 10.51 | 10.51 | -0.02 (-0.19%) | 1,611,968 |
4 Nov 2022 | CNY | 10.3 | 10.68 | 10.3 | 10.53 | 10.53 | +0.14 (+1.35%) | 2,429,400 |
3 Nov 2022 | CNY | 10.38 | 10.54 | 10.26 | 10.39 | 10.39 | -0.21 (-1.98%) | 2,373,480 |
2 Nov 2022 | CNY | 10.27 | 11.11 | 10.26 | 10.6 | 10.6 | +0.15 (+1.44%) | 5,338,311 |
1 Nov 2022 | CNY | 9.87 | 10.69 | 9.79 | 10.45 | 10.45 | +0.64 (+6.52%) | 3,901,173 |
31 Oct 2022 | CNY | 9.68 | 9.88 | 9.6 | 9.81 | 9.81 | +0.13 (+1.34%) | 1,037,193 |
28 Oct 2022 | CNY | 9.85 | 10.18 | 9.6 | 9.68 | 9.68 | -0.26 (-2.62%) | 1,806,476 |
27 Oct 2022 | CNY | 9.78 | 10.14 | 9.75 | 9.94 | 9.94 | +0.19 (+1.95%) | 1,646,500 |
26 Oct 2022 | CNY | 9.65 | 9.9 | 9.65 | 9.75 | 9.75 | +0.12 (+1.25%) | 1,047,500 |
25 Oct 2022 | CNY | 9.75 | 9.8 | 9.45 | 9.63 | 9.63 | -0.12 (-1.23%) | 1,383,000 |
24 Oct 2022 | CNY | 10.1 | 10.1 | 9.72 | 9.75 | 9.75 | -0.23 (-2.30%) | 1,258,100 |
21 Oct 2022 | CNY | 9.96 | 10.03 | 9.88 | 9.98 | 9.98 | +0.02 (+0.20%) | 827,200 |
20 Oct 2022 | CNY | 10.05 | 10.1 | 9.95 | 9.96 | 9.96 | -0.07 (-0.70%) | 1,052,700 |
19 Oct 2022 | CNY | 10.2 | 10.24 | 9.98 | 10.03 | 10.03 | -0.19 (-1.86%) | 997,600 |
18 Oct 2022 | CNY | 10.28 | 10.29 | 10.19 | 10.22 | 10.22 | -0.01 (-0.10%) | 1,031,012 |
17 Oct 2022 | CNY | 10.26 | 10.27 | 10.15 | 10.23 | 10.23 | +0.04 (+0.39%) | 1,007,200 |
14 Oct 2022 | CNY | 10.08 | 10.29 | 10.02 | 10.19 | 10.19 | +0.1 (+0.99%) | 1,134,000 |
13 Oct 2022 | CNY | 10 | 10.26 | 9.95 | 10.09 | 10.09 | +0.09 (+0.90%) | 1,548,800 |
12 Oct 2022 | CNY | 9.77 | 10.01 | 9.6 | 10 | 10 | +0.26 (+2.67%) | 1,259,600 |