Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 11.29 | 11.39 | 11.13 | 11.33 | 11.33 | -0.03 (-0.26%) | 4,535,459 |
19 Aug 2022 | CNY | 11.4 | 11.49 | 11.28 | 11.36 | 11.36 | -0.03 (-0.26%) | 5,375,335 |
18 Aug 2022 | CNY | 11.4 | 11.6 | 11.34 | 11.39 | 11.39 | -0.01 (-0.09%) | 7,584,974 |
17 Aug 2022 | CNY | 11.15 | 11.52 | 11.15 | 11.4 | 11.4 | +0.21 (+1.88%) | 8,783,461 |
16 Aug 2022 | CNY | 10.99 | 11.2 | 10.95 | 11.19 | 11.19 | +0.2 (+1.82%) | 6,088,819 |
15 Aug 2022 | CNY | 10.95 | 11.1 | 10.89 | 10.99 | 10.99 | -0.01 (-0.09%) | 3,311,200 |
12 Aug 2022 | CNY | 11.02 | 11.09 | 10.96 | 11 | 11 | +0.03 (+0.27%) | 3,884,211 |
11 Aug 2022 | CNY | 10.9 | 10.99 | 10.82 | 10.97 | 10.97 | +0.15 (+1.39%) | 4,218,683 |
10 Aug 2022 | CNY | 10.79 | 10.87 | 10.67 | 10.82 | 10.82 | +0.05 (+0.46%) | 3,167,083 |
9 Aug 2022 | CNY | 10.88 | 10.88 | 10.69 | 10.77 | 10.77 | -0.03 (-0.28%) | 3,063,700 |
8 Aug 2022 | CNY | 10.58 | 10.81 | 10.47 | 10.8 | 10.8 | +0.21 (+1.98%) | 4,915,519 |
5 Aug 2022 | CNY | 10.59 | 10.63 | 10.4 | 10.59 | 10.59 | +0.04 (+0.38%) | 4,065,806 |
4 Aug 2022 | CNY | 10.52 | 10.59 | 10.39 | 10.55 | 10.55 | +0.12 (+1.15%) | 3,763,624 |
3 Aug 2022 | CNY | 10.39 | 10.83 | 10.34 | 10.43 | 10.43 | +0.04 (+0.38%) | 7,919,813 |
2 Aug 2022 | CNY | 11.03 | 11.03 | 10.18 | 10.39 | 10.39 | -0.69 (-6.23%) | 11,618,283 |
1 Aug 2022 | CNY | 11.14 | 11.17 | 10.97 | 11.08 | 11.08 | -0.04 (-0.36%) | 4,899,764 |
29 Jul 2022 | CNY | 11.16 | 11.3 | 11.09 | 11.12 | 11.12 | -0.03 (-0.27%) | 4,457,118 |
28 Jul 2022 | CNY | 11.18 | 11.35 | 11.13 | 11.15 | 11.15 | +0.01 (+0.09%) | 4,644,500 |
27 Jul 2022 | CNY | 11.08 | 11.15 | 11 | 11.14 | 11.14 | +0.07 (+0.63%) | 4,429,429 |
26 Jul 2022 | CNY | 11.11 | 11.12 | 10.86 | 11.07 | 11.07 | +0.03 (+0.27%) | 3,830,672 |
25 Jul 2022 | CNY | 11.25 | 11.32 | 11.01 | 11.04 | 11.04 | -0.21 (-1.87%) | 5,179,202 |
22 Jul 2022 | CNY | 11.3 | 11.37 | 11.1 | 11.25 | 11.25 | -0.04 (-0.35%) | 5,055,000 |
21 Jul 2022 | CNY | 11.43 | 11.5 | 11.24 | 11.29 | 11.29 | -0.12 (-1.05%) | 5,340,200 |
20 Jul 2022 | CNY | 11.18 | 11.43 | 11.12 | 11.41 | 11.41 | +0.2 (+1.78%) | 8,914,245 |
19 Jul 2022 | CNY | 11.29 | 11.31 | 11.1 | 11.21 | 11.21 | -0.06 (-0.53%) | 4,986,802 |
18 Jul 2022 | CNY | 10.8 | 11.28 | 10.76 | 11.27 | 11.27 | +0.47 (+4.35%) | 8,755,382 |
15 Jul 2022 | CNY | 11.2 | 11.25 | 10.79 | 10.8 | 10.8 | -0.45 (-4%) | 8,390,011 |
14 Jul 2022 | CNY | 11.36 | 11.39 | 11.18 | 11.25 | 11.25 | -0.12 (-1.06%) | 5,638,400 |
13 Jul 2022 | CNY | 11.09 | 11.4 | 11.09 | 11.37 | 11.37 | +0.24 (+2.16%) | 7,280,171 |
12 Jul 2022 | CNY | 11.19 | 11.32 | 11.06 | 11.13 | 11.13 | -0.04 (-0.36%) | 5,954,207 |