Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2022 | CNY | 20.62 | 23.36 | 20.2 | 23 | 23 | +2.5 (+12.20%) | 5,025,365 |
2 Nov 2022 | CNY | 20.4 | 21 | 19.88 | 20.5 | 20.5 | +0.36 (+1.79%) | 2,775,454 |
1 Nov 2022 | CNY | 18.8 | 20.63 | 18.72 | 20.14 | 20.14 | +1.32 (+7.01%) | 2,862,903 |
31 Oct 2022 | CNY | 18.5 | 19.14 | 18.22 | 18.82 | 18.82 | +0.32 (+1.73%) | 1,485,210 |
28 Oct 2022 | CNY | 19.57 | 19.68 | 18.35 | 18.5 | 18.5 | -0.95 (-4.88%) | 2,189,417 |
27 Oct 2022 | CNY | 19.82 | 20.38 | 19.4 | 19.45 | 19.45 | -0.25 (-1.27%) | 1,578,740 |
26 Oct 2022 | CNY | 19.44 | 20.12 | 19.44 | 19.7 | 19.7 | +0.02 (+0.10%) | 1,873,575 |
25 Oct 2022 | CNY | 20.19 | 20.5 | 19.5 | 19.68 | 19.68 | -0.73 (-3.58%) | 1,756,497 |
24 Oct 2022 | CNY | 21.68 | 21.68 | 20.01 | 20.41 | 20.41 | -0.67 (-3.18%) | 2,504,203 |
21 Oct 2022 | CNY | 20.99 | 22.16 | 20.25 | 21.08 | 21.08 | +0.2 (+0.96%) | 2,753,026 |
20 Oct 2022 | CNY | 20.17 | 21.29 | 19.98 | 20.88 | 20.88 | +0.03 (+0.14%) | 3,220,691 |
19 Oct 2022 | CNY | 17.5 | 20.95 | 17.35 | 20.85 | 20.85 | +3.35 (+19.14%) | 5,185,291 |
18 Oct 2022 | CNY | 18.17 | 18.17 | 17.47 | 17.5 | 17.5 | -0.34 (-1.91%) | 950,692 |
17 Oct 2022 | CNY | 17.83 | 18.55 | 17.81 | 17.84 | 17.84 | -0.17 (-0.94%) | 1,252,297 |
14 Oct 2022 | CNY | 17.49 | 18.4 | 17.4 | 18.01 | 18.01 | +0.63 (+3.62%) | 1,076,417 |
13 Oct 2022 | CNY | 16.95 | 17.77 | 16.65 | 17.38 | 17.38 | +0.46 (+2.72%) | 916,114 |
12 Oct 2022 | CNY | 17.21 | 17.21 | 16 | 16.92 | 16.92 | +0.03 (+0.18%) | 795,580 |
11 Oct 2022 | CNY | 16.82 | 16.95 | 15.88 | 16.89 | 16.89 | +0.48 (+2.93%) | 1,090,906 |
10 Oct 2022 | CNY | 17.71 | 17.98 | 16.28 | 16.41 | 16.41 | +16.369 (+40418.52%) | 877,786 |
7 Oct 2022 | CNY | 0.0365 | 0.0405 | 0.0365 | 0.0405 | 0.0405 | 0.0 (0.0%) | 0 |
6 Oct 2022 | CNY | 0.039 | 0.0405 | 0.039 | 0.0405 | 0.0405 | +0.011 (+39.66%) | 9,251 |
5 Oct 2022 | CNY | 0.029 | 0.029 | 0.029 | 0.029 | 0.029 | -0.004 (-10.77%) | 0 |
4 Oct 2022 | CNY | 0.029 | 0.0325 | 0.029 | 0.0325 | 0.0325 | -0.003 (-7.14%) | 0 |
3 Oct 2022 | CNY | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | -17.545 (-99.80%) | 0 |
30 Sep 2022 | CNY | 18.84 | 18.98 | 17.39 | 17.58 | 17.58 | -1.02 (-5.48%) | 1,208,366 |
29 Sep 2022 | CNY | 19.3 | 19.3 | 18.13 | 18.6 | 18.6 | -0.07 (-0.37%) | 1,812,239 |
28 Sep 2022 | CNY | 18.6 | 19.5 | 18.28 | 18.67 | 18.67 | +0.1 (+0.54%) | 3,129,056 |
27 Sep 2022 | CNY | 17.4 | 19.08 | 17.11 | 18.57 | 18.57 | +1.27 (+7.34%) | 2,117,803 |
26 Sep 2022 | CNY | 17 | 17.67 | 16.88 | 17.3 | 17.3 | +0.22 (+1.29%) | 1,314,076 |
23 Sep 2022 | CNY | 17.51 | 17.53 | 17.01 | 17.08 | 17.08 | -0.61 (-3.45%) | 1,063,054 |