Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2022 | CNY | 8.51 | 8.59 | 8.21 | 8.38 | 8.38 | -0.07 (-0.83%) | 8,010,800 |
21 Nov 2022 | CNY | 8.5 | 8.59 | 8.44 | 8.45 | 8.45 | -0.23 (-2.65%) | 7,845,323 |
18 Nov 2022 | CNY | 8.85 | 8.91 | 8.67 | 8.68 | 8.68 | -0.25 (-2.80%) | 9,901,035 |
17 Nov 2022 | CNY | 8.93 | 9.14 | 8.8 | 8.93 | 8.93 | -0.07 (-0.78%) | 9,194,700 |
16 Nov 2022 | CNY | 8.98 | 9.22 | 8.89 | 9 | 9 | -0.05 (-0.55%) | 9,725,800 |
15 Nov 2022 | CNY | 8.82 | 9.08 | 8.82 | 9.05 | 9.05 | +0.11 (+1.23%) | 10,336,500 |
14 Nov 2022 | CNY | 9.11 | 9.11 | 8.82 | 8.94 | 8.94 | -0.18 (-1.97%) | 9,272,600 |
11 Nov 2022 | CNY | 9.3 | 9.33 | 8.95 | 9.12 | 9.12 | +0.02 (+0.22%) | 16,672,800 |
10 Nov 2022 | CNY | 8.7 | 9.29 | 8.55 | 9.1 | 9.1 | +0.4 (+4.60%) | 19,151,265 |
9 Nov 2022 | CNY | 8.75 | 8.9 | 8.69 | 8.7 | 8.7 | -0.16 (-1.81%) | 8,668,500 |
8 Nov 2022 | CNY | 9.01 | 9.08 | 8.75 | 8.86 | 8.86 | -0.29 (-3.17%) | 12,236,000 |
7 Nov 2022 | CNY | 8.85 | 9.2 | 8.7 | 9.15 | 9.15 | +0.29 (+3.27%) | 16,599,388 |
4 Nov 2022 | CNY | 9.08 | 9.08 | 8.7 | 8.86 | 8.86 | -0.05 (-0.56%) | 15,930,035 |
3 Nov 2022 | CNY | 8.63 | 8.97 | 8.62 | 8.91 | 8.91 | +0.26 (+3.01%) | 17,931,562 |
2 Nov 2022 | CNY | 8.55 | 8.74 | 8.5 | 8.65 | 8.65 | -0.08 (-0.92%) | 14,519,800 |
1 Nov 2022 | CNY | 8.3 | 8.75 | 8.08 | 8.73 | 8.73 | +0.28 (+3.31%) | 18,234,100 |
31 Oct 2022 | CNY | 8.59 | 8.6 | 8.2 | 8.45 | 8.45 | -0.23 (-2.65%) | 17,743,100 |
28 Oct 2022 | CNY | 8.66 | 9.26 | 8.6 | 8.68 | 8.68 | +0.08 (+0.93%) | 23,549,351 |
27 Oct 2022 | CNY | 8.85 | 9.07 | 8.57 | 8.6 | 8.6 | -0.48 (-5.29%) | 22,276,886 |
26 Oct 2022 | CNY | 9.25 | 9.79 | 8.93 | 9.08 | 9.08 | +0.18 (+2.02%) | 38,576,502 |
25 Oct 2022 | CNY | 8.12 | 8.9 | 8.12 | 8.9 | 8.9 | +0.81 (+10.01%) | 11,446,939 |
24 Oct 2022 | CNY | 8.49 | 8.68 | 7.99 | 8.09 | 8.09 | -0.39 (-4.60%) | 14,858,886 |
21 Oct 2022 | CNY | 8.15 | 8.92 | 8.07 | 8.48 | 8.48 | +0.37 (+4.56%) | 18,671,255 |
20 Oct 2022 | CNY | 8.21 | 8.37 | 7.92 | 8.11 | 8.11 | -0.18 (-2.17%) | 10,195,950 |
19 Oct 2022 | CNY | 8.33 | 8.41 | 8.05 | 8.29 | 8.29 | -0.18 (-2.13%) | 10,076,006 |
18 Oct 2022 | CNY | 8.58 | 8.71 | 8.35 | 8.47 | 8.47 | -0.17 (-1.97%) | 10,827,865 |
17 Oct 2022 | CNY | 8.27 | 8.74 | 8.16 | 8.64 | 8.64 | +0.22 (+2.61%) | 14,467,582 |
14 Oct 2022 | CNY | 8.39 | 8.6 | 8.33 | 8.42 | 8.42 | +0.03 (+0.36%) | 13,809,117 |
13 Oct 2022 | CNY | 8.3 | 8.56 | 8.16 | 8.39 | 8.39 | +0.02 (+0.24%) | 13,040,300 |
12 Oct 2022 | CNY | 8.1 | 8.42 | 8.06 | 8.37 | 8.37 | +0.11 (+1.33%) | 11,251,200 |