Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 10.11 | 10.11 | 9.54 | 9.74 | 9.74 | -0.27 (-2.70%) | 1,933,439 |
10 Oct 2022 | CNY | 10.27 | 10.32 | 10 | 10.01 | 10.01 | -0.31 (-3.00%) | 1,493,500 |
30 Sep 2022 | CNY | 10.36 | 10.45 | 10.25 | 10.32 | 10.32 | -0.04 (-0.39%) | 728,700 |
29 Sep 2022 | CNY | 10.68 | 10.71 | 10.31 | 10.36 | 10.36 | -0.1 (-0.96%) | 1,631,400 |
28 Sep 2022 | CNY | 10.62 | 10.78 | 10.46 | 10.46 | 10.46 | -0.26 (-2.43%) | 1,563,839 |
27 Sep 2022 | CNY | 10.13 | 10.91 | 10.13 | 10.72 | 10.72 | +0.61 (+6.03%) | 2,998,000 |
26 Sep 2022 | CNY | 10.33 | 10.35 | 10.06 | 10.11 | 10.11 | -0.19 (-1.84%) | 1,259,900 |
23 Sep 2022 | CNY | 10.56 | 10.57 | 10.3 | 10.3 | 10.3 | -0.27 (-2.55%) | 1,381,300 |
22 Sep 2022 | CNY | 10.63 | 10.7 | 10.51 | 10.57 | 10.57 | -0.11 (-1.03%) | 728,500 |
21 Sep 2022 | CNY | 10.6 | 10.71 | 10.43 | 10.68 | 10.68 | +0.07 (+0.66%) | 1,086,739 |
20 Sep 2022 | CNY | 10.43 | 10.68 | 10.42 | 10.61 | 10.61 | +0.25 (+2.41%) | 1,413,869 |
19 Sep 2022 | CNY | 10.64 | 10.64 | 10.21 | 10.36 | 10.36 | -0.24 (-2.26%) | 1,924,093 |
16 Sep 2022 | CNY | 10.98 | 10.98 | 10.6 | 10.6 | 10.6 | -0.33 (-3.02%) | 1,532,800 |
15 Sep 2022 | CNY | 11.04 | 11.07 | 10.8 | 10.93 | 10.93 | -0.07 (-0.64%) | 1,427,330 |
14 Sep 2022 | CNY | 10.93 | 11.02 | 10.8 | 11 | 11 | -0.03 (-0.27%) | 1,384,500 |
13 Sep 2022 | CNY | 11.14 | 11.14 | 10.99 | 11.03 | 11.03 | -0.05 (-0.45%) | 1,690,825 |
9 Sep 2022 | CNY | 10.93 | 11.21 | 10.8 | 11.08 | 11.08 | +0.24 (+2.21%) | 2,442,418 |
8 Sep 2022 | CNY | 11.05 | 11.05 | 10.83 | 10.84 | 10.84 | -0.18 (-1.63%) | 1,814,887 |
7 Sep 2022 | CNY | 11.07 | 11.12 | 10.97 | 11.02 | 11.02 | -0.03 (-0.27%) | 1,406,900 |
6 Sep 2022 | CNY | 11.17 | 11.17 | 10.97 | 11.05 | 11.05 | -0.07 (-0.63%) | 1,898,500 |
5 Sep 2022 | CNY | 11.05 | 11.18 | 10.89 | 11.12 | 11.12 | -0.06 (-0.54%) | 2,847,186 |
2 Sep 2022 | CNY | 11.22 | 11.24 | 11.04 | 11.18 | 11.18 | -0.16 (-1.41%) | 2,991,893 |
1 Sep 2022 | CNY | 11.48 | 11.57 | 11.11 | 11.34 | 11.34 | -0.15 (-1.31%) | 4,506,086 |
31 Aug 2022 | CNY | 11.17 | 11.68 | 11.11 | 11.49 | 11.49 | +0.31 (+2.77%) | 6,670,273 |
30 Aug 2022 | CNY | 11.09 | 11.25 | 11.07 | 11.18 | 11.18 | +0.01 (+0.09%) | 2,020,102 |
29 Aug 2022 | CNY | 10.9 | 11.18 | 10.68 | 11.17 | 11.17 | +0.17 (+1.55%) | 1,942,586 |
26 Aug 2022 | CNY | 10.85 | 11.13 | 10.8 | 11 | 11 | +0.15 (+1.38%) | 1,465,800 |
25 Aug 2022 | CNY | 10.95 | 10.95 | 10.71 | 10.85 | 10.85 | +0.05 (+0.46%) | 1,706,700 |
24 Aug 2022 | CNY | 11.24 | 11.24 | 10.76 | 10.8 | 10.8 | -0.31 (-2.79%) | 1,677,641 |
23 Aug 2022 | CNY | 11.12 | 11.14 | 11 | 11.11 | 11.11 | +0.01 (+0.09%) | 1,326,100 |