Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 11.03 | 11.33 | 10.96 | 11.33 | 11.33 | +1.03 (+10%) | 41,486,425 |
22 Aug 2022 | CNY | 9.49 | 10.3 | 9.21 | 10.3 | 10.3 | +0.94 (+10.04%) | 64,132,917 |
19 Aug 2022 | CNY | 8.9 | 9.47 | 8.77 | 9.36 | 9.36 | +0.46 (+5.17%) | 72,727,248 |
18 Aug 2022 | CNY | 8.71 | 9.11 | 8.53 | 8.9 | 8.9 | +0.19 (+2.18%) | 38,386,599 |
17 Aug 2022 | CNY | 8.79 | 8.81 | 8.65 | 8.71 | 8.71 | -0.09 (-1.02%) | 15,079,900 |
16 Aug 2022 | CNY | 8.62 | 8.81 | 8.56 | 8.8 | 8.8 | +0.23 (+2.68%) | 20,280,800 |
15 Aug 2022 | CNY | 8.65 | 8.65 | 8.55 | 8.57 | 8.57 | +0.02 (+0.23%) | 10,431,801 |
12 Aug 2022 | CNY | 8.66 | 8.81 | 8.54 | 8.55 | 8.55 | -0.1 (-1.16%) | 18,103,402 |
11 Aug 2022 | CNY | 8.6 | 8.71 | 8.53 | 8.65 | 8.65 | +0.03 (+0.35%) | 15,064,700 |
10 Aug 2022 | CNY | 8.44 | 8.72 | 8.43 | 8.62 | 8.62 | +0.08 (+0.94%) | 13,903,229 |
9 Aug 2022 | CNY | 8.6 | 8.82 | 8.51 | 8.54 | 8.54 | +0.01 (+0.12%) | 20,983,244 |
8 Aug 2022 | CNY | 8.45 | 8.65 | 8.41 | 8.53 | 8.53 | +0.05 (+0.59%) | 12,251,716 |
5 Aug 2022 | CNY | 8.3 | 8.48 | 8.27 | 8.48 | 8.48 | +0.15 (+1.80%) | 12,281,943 |
4 Aug 2022 | CNY | 8.15 | 8.36 | 8.11 | 8.33 | 8.33 | +0.23 (+2.84%) | 14,989,900 |
3 Aug 2022 | CNY | 8.15 | 8.41 | 8.07 | 8.1 | 8.1 | -0.01 (-0.12%) | 22,823,944 |
2 Aug 2022 | CNY | 8.59 | 8.6 | 8 | 8.11 | 8.11 | -0.56 (-6.46%) | 24,215,601 |
1 Aug 2022 | CNY | 8.61 | 8.7 | 8.59 | 8.67 | 8.67 | -0.01 (-0.12%) | 12,257,100 |
29 Jul 2022 | CNY | 8.83 | 8.85 | 8.65 | 8.68 | 8.68 | -0.15 (-1.70%) | 16,500,544 |
28 Jul 2022 | CNY | 8.95 | 9.08 | 8.82 | 8.83 | 8.83 | -0.06 (-0.67%) | 19,586,700 |
27 Jul 2022 | CNY | 8.96 | 9.05 | 8.86 | 8.89 | 8.89 | -0.1 (-1.11%) | 14,967,504 |
26 Jul 2022 | CNY | 8.78 | 8.99 | 8.71 | 8.99 | 8.99 | +0.22 (+2.51%) | 17,188,143 |
25 Jul 2022 | CNY | 9.01 | 9.05 | 8.72 | 8.77 | 8.77 | -0.16 (-1.79%) | 13,615,215 |
22 Jul 2022 | CNY | 9.01 | 9.07 | 8.8 | 8.93 | 8.93 | -0.09 (-1.00%) | 17,470,468 |
21 Jul 2022 | CNY | 9.03 | 9.19 | 8.94 | 9.02 | 9.02 | 0.0 (0.0%) | 19,434,500 |
20 Jul 2022 | CNY | 9.23 | 9.28 | 8.96 | 9.02 | 9.02 | -0.1 (-1.10%) | 20,796,900 |
19 Jul 2022 | CNY | 8.93 | 9.14 | 8.91 | 9.12 | 9.12 | +0.13 (+1.45%) | 22,181,200 |
18 Jul 2022 | CNY | 8.58 | 9.15 | 8.58 | 8.99 | 8.99 | +0.37 (+4.29%) | 26,842,827 |
15 Jul 2022 | CNY | 8.9 | 9.06 | 8.62 | 8.62 | 8.62 | -0.33 (-3.69%) | 28,423,891 |
14 Jul 2022 | CNY | 9.1 | 9.2 | 8.93 | 8.95 | 8.95 | -0.25 (-2.72%) | 23,522,180 |
13 Jul 2022 | CNY | 9.02 | 9.28 | 8.9 | 9.2 | 9.2 | +0.17 (+1.88%) | 36,755,487 |