Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2022 | CNY | 12.35 | 12.45 | 12.25 | 12.26 | 12.26 | 0.0 (0.0%) | 1,035,028 |
17 Nov 2022 | CNY | 12.14 | 12.28 | 12.03 | 12.26 | 12.26 | +0.12 (+0.99%) | 1,339,474 |
16 Nov 2022 | CNY | 12.22 | 12.24 | 12.11 | 12.14 | 12.14 | -0.06 (-0.49%) | 803,360 |
15 Nov 2022 | CNY | 12.16 | 12.22 | 12.08 | 12.2 | 12.2 | +0.02 (+0.16%) | 1,317,513 |
14 Nov 2022 | CNY | 12.18 | 12.33 | 12.06 | 12.18 | 12.18 | -0.03 (-0.25%) | 2,030,869 |
11 Nov 2022 | CNY | 12.14 | 12.66 | 12.14 | 12.21 | 12.21 | +0.21 (+1.75%) | 4,087,189 |
10 Nov 2022 | CNY | 12.18 | 12.31 | 12 | 12 | 12 | -0.3 (-2.44%) | 1,665,136 |
9 Nov 2022 | CNY | 12.28 | 12.36 | 12.12 | 12.3 | 12.3 | +0.07 (+0.57%) | 1,678,489 |
8 Nov 2022 | CNY | 11.89 | 12.39 | 11.89 | 12.23 | 12.23 | +0.27 (+2.26%) | 2,714,381 |
7 Nov 2022 | CNY | 11.86 | 12.07 | 11.72 | 11.96 | 11.96 | +0.2 (+1.70%) | 1,377,039 |
4 Nov 2022 | CNY | 11.73 | 11.84 | 11.64 | 11.76 | 11.76 | +0.03 (+0.26%) | 962,203 |
3 Nov 2022 | CNY | 11.59 | 11.74 | 11.49 | 11.73 | 11.73 | +0.08 (+0.69%) | 798,522 |
2 Nov 2022 | CNY | 11.52 | 11.8 | 11.47 | 11.65 | 11.65 | +0.12 (+1.04%) | 1,185,281 |
1 Nov 2022 | CNY | 11.67 | 11.69 | 11.34 | 11.53 | 11.53 | +0.03 (+0.26%) | 912,898 |
31 Oct 2022 | CNY | 11.2 | 11.66 | 11.11 | 11.5 | 11.5 | +0.3 (+2.68%) | 1,467,160 |
28 Oct 2022 | CNY | 11.85 | 11.91 | 11.19 | 11.2 | 11.2 | -0.74 (-6.20%) | 1,698,010 |
27 Oct 2022 | CNY | 11.64 | 12.1 | 11.56 | 11.94 | 11.94 | +0.21 (+1.79%) | 1,999,298 |
26 Oct 2022 | CNY | 11.31 | 11.87 | 11.31 | 11.73 | 11.73 | +0.39 (+3.44%) | 2,069,358 |
25 Oct 2022 | CNY | 11.3 | 11.62 | 11.2 | 11.34 | 11.34 | -0.13 (-1.13%) | 1,866,384 |
24 Oct 2022 | CNY | 10.69 | 11.64 | 10.69 | 11.47 | 11.47 | +0.74 (+6.90%) | 5,126,846 |
21 Oct 2022 | CNY | 10.76 | 10.92 | 10.68 | 10.73 | 10.73 | -0.01 (-0.09%) | 550,768 |
20 Oct 2022 | CNY | 10.75 | 10.88 | 10.73 | 10.74 | 10.74 | -0.07 (-0.65%) | 623,633 |
19 Oct 2022 | CNY | 10.87 | 10.97 | 10.8 | 10.81 | 10.81 | -0.1 (-0.92%) | 627,176 |
18 Oct 2022 | CNY | 10.89 | 11.02 | 10.82 | 10.91 | 10.91 | +0.02 (+0.18%) | 934,096 |
17 Oct 2022 | CNY | 10.73 | 10.9 | 10.73 | 10.89 | 10.89 | +0.16 (+1.49%) | 623,990 |
14 Oct 2022 | CNY | 10.45 | 10.85 | 10.44 | 10.73 | 10.73 | +0.28 (+2.68%) | 1,014,130 |
13 Oct 2022 | CNY | 10.28 | 10.5 | 10.28 | 10.45 | 10.45 | +0.13 (+1.26%) | 595,232 |
12 Oct 2022 | CNY | 10.1 | 10.33 | 10.06 | 10.32 | 10.32 | +0.21 (+2.08%) | 339,694 |
11 Oct 2022 | CNY | 10.2 | 10.2 | 10.01 | 10.11 | 10.11 | -0.04 (-0.39%) | 402,996 |
10 Oct 2022 | CNY | 10.42 | 10.45 | 10.12 | 10.15 | 10.15 | -0.2 (-1.93%) | 333,695 |