Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 8.39 | 8.39 | 8.2 | 8.25 | 8.25 | -0.07 (-0.84%) | 989,636 |
10 Oct 2022 | CNY | 8.64 | 8.64 | 8.28 | 8.32 | 8.32 | -0.18 (-2.12%) | 994,726 |
30 Sep 2022 | CNY | 8.51 | 8.68 | 8.5 | 8.5 | 8.5 | -0.16 (-1.85%) | 632,945 |
29 Sep 2022 | CNY | 8.98 | 9.01 | 8.51 | 8.66 | 8.66 | -0.24 (-2.70%) | 1,987,502 |
28 Sep 2022 | CNY | 9.11 | 9.21 | 8.9 | 8.9 | 8.9 | -0.27 (-2.94%) | 1,185,677 |
27 Sep 2022 | CNY | 9.16 | 9.25 | 9.05 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,238,368 |
26 Sep 2022 | CNY | 9.03 | 9.34 | 8.93 | 9.14 | 9.14 | +0.08 (+0.88%) | 1,779,925 |
23 Sep 2022 | CNY | 9.1 | 9.18 | 8.86 | 9.06 | 9.06 | -0.01 (-0.11%) | 1,472,310 |
22 Sep 2022 | CNY | 9.04 | 9.18 | 8.97 | 9.07 | 9.07 | +0.02 (+0.22%) | 1,268,541 |
21 Sep 2022 | CNY | 9.03 | 9.15 | 8.83 | 9.05 | 9.05 | -0.03 (-0.33%) | 1,423,352 |
20 Sep 2022 | CNY | 9.05 | 9.13 | 9.02 | 9.08 | 9.08 | +0.04 (+0.44%) | 885,001 |
19 Sep 2022 | CNY | 8.98 | 9.1 | 8.85 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,616,120 |
16 Sep 2022 | CNY | 9.13 | 9.29 | 9 | 9.05 | 9.05 | -0.08 (-0.88%) | 1,865,176 |
15 Sep 2022 | CNY | 9.14 | 9.2 | 8.9 | 9.13 | 9.13 | +0.03 (+0.33%) | 2,921,218 |
14 Sep 2022 | CNY | 9.22 | 9.22 | 9.02 | 9.1 | 9.1 | -0.16 (-1.73%) | 1,722,096 |
13 Sep 2022 | CNY | 9.34 | 9.43 | 9.21 | 9.26 | 9.26 | -0.04 (-0.43%) | 1,547,691 |
9 Sep 2022 | CNY | 9.3 | 9.4 | 9.23 | 9.3 | 9.3 | -0.01 (-0.11%) | 1,788,699 |
8 Sep 2022 | CNY | 9.59 | 9.62 | 9.25 | 9.31 | 9.31 | -0.28 (-2.92%) | 2,548,058 |
7 Sep 2022 | CNY | 9.29 | 9.83 | 9.25 | 9.59 | 9.59 | +0.29 (+3.12%) | 4,324,979 |
6 Sep 2022 | CNY | 9.36 | 9.43 | 9.23 | 9.3 | 9.3 | -0.07 (-0.75%) | 2,786,090 |
5 Sep 2022 | CNY | 9.66 | 9.7 | 9.26 | 9.37 | 9.37 | -0.28 (-2.90%) | 2,919,887 |
2 Sep 2022 | CNY | 9.55 | 9.88 | 9.47 | 9.65 | 9.65 | +0.13 (+1.37%) | 4,131,007 |
1 Sep 2022 | CNY | 9.8 | 10.2 | 9.52 | 9.52 | 9.52 | -0.28 (-2.86%) | 4,277,176 |
31 Aug 2022 | CNY | 10.39 | 10.39 | 9.8 | 9.8 | 9.8 | -0.45 (-4.39%) | 4,364,609 |
30 Aug 2022 | CNY | 10.88 | 10.88 | 10.22 | 10.25 | 10.25 | -0.75 (-6.82%) | 5,365,381 |
29 Aug 2022 | CNY | 10.69 | 11.18 | 10.3 | 11 | 11 | +0.26 (+2.42%) | 4,586,787 |
26 Aug 2022 | CNY | 11.37 | 11.4 | 10.69 | 10.74 | 10.74 | -0.62 (-5.46%) | 7,393,889 |
25 Aug 2022 | CNY | 11.7 | 12.19 | 11.01 | 11.36 | 11.36 | -0.03 (-0.26%) | 11,998,343 |
24 Aug 2022 | CNY | 11.21 | 11.56 | 10.85 | 11.39 | 11.39 | +0.39 (+3.55%) | 11,538,435 |
23 Aug 2022 | CNY | 11.71 | 11.71 | 10.96 | 11 | 11 | -0.8 (-6.78%) | 9,018,783 |