Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 10.26 | 10.47 | 10.12 | 10.44 | 10.44 | +0.21 (+2.05%) | 1,740,003 |
11 Oct 2022 | CNY | 10.35 | 10.39 | 10.22 | 10.23 | 10.23 | -0.12 (-1.16%) | 1,080,545 |
10 Oct 2022 | CNY | 10.58 | 10.65 | 10.25 | 10.35 | 10.35 | -28.05 (-73.05%) | 1,103,347 |
7 Oct 2022 | CNY | 38.2 | 38.6 | 37.8 | 38.4 | 38.4 | -0.6 (-1.54%) | 0 |
6 Oct 2022 | CNY | 39.4 | 39.6 | 38.8 | 39 | 39 | -0.4 (-1.02%) | 0 |
5 Oct 2022 | CNY | 40.4 | 40.4 | 39.2 | 39.4 | 39.4 | -1 (-2.48%) | 0 |
4 Oct 2022 | CNY | 40.6 | 40.6 | 40 | 40.4 | 40.4 | +1.2 (+3.06%) | 0 |
3 Oct 2022 | CNY | 39.2 | 39.2 | 39.2 | 39.2 | 39.2 | +28.6 (+269.81%) | 0 |
30 Sep 2022 | CNY | 10.85 | 11 | 10.55 | 10.6 | 10.6 | -0.25 (-2.30%) | 1,295,251 |
29 Sep 2022 | CNY | 10.98 | 11.08 | 10.79 | 10.85 | 10.85 | +0.04 (+0.37%) | 1,306,117 |
28 Sep 2022 | CNY | 11.1 | 11.18 | 10.76 | 10.81 | 10.81 | -0.29 (-2.61%) | 1,357,083 |
27 Sep 2022 | CNY | 10.79 | 11.12 | 10.77 | 11.1 | 11.1 | +0.28 (+2.59%) | 1,560,676 |
26 Sep 2022 | CNY | 11.29 | 11.29 | 10.75 | 10.82 | 10.82 | -0.54 (-4.75%) | 2,037,403 |
23 Sep 2022 | CNY | 11.58 | 11.58 | 11.33 | 11.36 | 11.36 | -0.15 (-1.30%) | 1,071,132 |
22 Sep 2022 | CNY | 11.54 | 11.67 | 11.5 | 11.51 | 11.51 | -0.12 (-1.03%) | 976,608 |
21 Sep 2022 | CNY | 11.73 | 11.73 | 11.35 | 11.63 | 11.63 | -0.06 (-0.51%) | 1,956,424 |
20 Sep 2022 | CNY | 11.62 | 11.97 | 11.54 | 11.69 | 11.69 | +0.18 (+1.56%) | 1,793,943 |
19 Sep 2022 | CNY | 11.98 | 12 | 11.5 | 11.51 | 11.51 | -0.46 (-3.84%) | 2,110,957 |
16 Sep 2022 | CNY | 12.43 | 12.43 | 11.96 | 11.97 | 11.97 | -0.46 (-3.70%) | 2,156,570 |
15 Sep 2022 | CNY | 12.66 | 12.69 | 12.4 | 12.43 | 12.43 | -0.2 (-1.58%) | 2,225,217 |
14 Sep 2022 | CNY | 12.66 | 12.71 | 12.58 | 12.63 | 12.63 | -0.07 (-0.55%) | 1,539,492 |
13 Sep 2022 | CNY | 12.62 | 12.75 | 12.6 | 12.7 | 12.7 | -29.1 (-69.62%) | 1,784,715 |
12 Sep 2022 | CNY | 41.4 | 42 | 41.2 | 41.8 | 41.8 | +29.18 (+231.22%) | 0 |
9 Sep 2022 | CNY | 12.61 | 12.68 | 12.57 | 12.62 | 12.62 | +0.02 (+0.16%) | 1,263,057 |
8 Sep 2022 | CNY | 12.69 | 12.75 | 12.58 | 12.6 | 12.6 | -0.09 (-0.71%) | 1,079,428 |
7 Sep 2022 | CNY | 12.67 | 12.73 | 12.64 | 12.69 | 12.69 | +0.02 (+0.16%) | 1,341,768 |
6 Sep 2022 | CNY | 12.55 | 12.68 | 12.55 | 12.67 | 12.67 | +0.06 (+0.48%) | 902,596 |
5 Sep 2022 | CNY | 12.63 | 12.93 | 12.51 | 12.61 | 12.61 | -0.32 (-2.47%) | 3,203,175 |
2 Sep 2022 | CNY | 12.85 | 13.05 | 12.83 | 12.93 | 12.93 | +0.08 (+0.62%) | 1,605,098 |
1 Sep 2022 | CNY | 12.87 | 13 | 12.84 | 12.85 | 12.85 | -0.02 (-0.16%) | 1,565,345 |