Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 11.79 | 11.82 | 11.46 | 11.59 | 11.59 | -0.19 (-1.61%) | 2,714,066 |
29 Aug 2022 | CNY | 11.48 | 11.89 | 11.12 | 11.78 | 11.78 | +0.24 (+2.08%) | 3,370,000 |
26 Aug 2022 | CNY | 11.48 | 11.78 | 11.42 | 11.54 | 11.54 | +0.05 (+0.44%) | 3,734,507 |
25 Aug 2022 | CNY | 11.94 | 12.04 | 11.34 | 11.49 | 11.49 | -0.49 (-4.09%) | 6,418,900 |
24 Aug 2022 | CNY | 12.37 | 12.41 | 11.91 | 11.98 | 11.98 | -0.39 (-3.15%) | 5,787,500 |
23 Aug 2022 | CNY | 12.29 | 12.41 | 12.2 | 12.37 | 12.37 | +0.03 (+0.24%) | 4,192,400 |
22 Aug 2022 | CNY | 12.2 | 12.42 | 12.02 | 12.34 | 12.34 | +0.05 (+0.41%) | 5,191,245 |
19 Aug 2022 | CNY | 12.75 | 12.8 | 12.27 | 12.29 | 12.29 | -0.37 (-2.92%) | 8,845,819 |
18 Aug 2022 | CNY | 12.94 | 13.11 | 12.59 | 12.66 | 12.66 | -0.14 (-1.09%) | 12,009,653 |
17 Aug 2022 | CNY | 12.49 | 12.9 | 12.31 | 12.8 | 12.8 | +0.38 (+3.06%) | 14,752,260 |
16 Aug 2022 | CNY | 12.3 | 12.65 | 12.3 | 12.42 | 12.42 | +0.11 (+0.89%) | 9,442,866 |
15 Aug 2022 | CNY | 12.28 | 12.54 | 12.14 | 12.31 | 12.31 | -0.04 (-0.32%) | 6,112,103 |
12 Aug 2022 | CNY | 12.5 | 12.59 | 12.25 | 12.35 | 12.35 | -0.61 (-4.71%) | 15,152,781 |
11 Aug 2022 | CNY | 12.72 | 12.98 | 12.4 | 12.96 | 12.96 | +0.51 (+4.10%) | 15,010,535 |
10 Aug 2022 | CNY | 12.29 | 12.58 | 12.2 | 12.45 | 12.45 | +0.14 (+1.14%) | 7,974,954 |
9 Aug 2022 | CNY | 12.29 | 12.47 | 12.15 | 12.31 | 12.31 | +0.03 (+0.24%) | 7,175,318 |
8 Aug 2022 | CNY | 12.08 | 12.36 | 11.96 | 12.28 | 12.28 | +0.2 (+1.66%) | 7,285,690 |
5 Aug 2022 | CNY | 12.12 | 12.22 | 11.8 | 12.08 | 12.08 | -0.12 (-0.98%) | 9,501,145 |
4 Aug 2022 | CNY | 11.95 | 12.5 | 11.95 | 12.2 | 12.2 | +0.26 (+2.18%) | 11,994,264 |
3 Aug 2022 | CNY | 11.82 | 12.75 | 11.8 | 11.94 | 11.94 | +0.12 (+1.02%) | 7,879,945 |
2 Aug 2022 | CNY | 12.38 | 12.42 | 11.8 | 11.82 | 11.82 | -0.91 (-7.15%) | 10,832,753 |
1 Aug 2022 | CNY | 12.68 | 12.81 | 12.52 | 12.73 | 12.73 | -0.17 (-1.32%) | 8,683,001 |
29 Jul 2022 | CNY | 12.49 | 13.27 | 12.49 | 12.9 | 12.9 | +0.41 (+3.28%) | 15,548,054 |
28 Jul 2022 | CNY | 12.66 | 12.76 | 12.46 | 12.49 | 12.49 | -0.11 (-0.87%) | 6,217,300 |
27 Jul 2022 | CNY | 12.54 | 12.67 | 12.44 | 12.6 | 12.6 | -0.08 (-0.63%) | 6,394,759 |
26 Jul 2022 | CNY | 12.4 | 12.85 | 12 | 12.68 | 12.68 | +0.24 (+1.93%) | 9,966,800 |
25 Jul 2022 | CNY | 12.41 | 12.61 | 12.28 | 12.44 | 12.44 | -0.08 (-0.64%) | 7,078,000 |
22 Jul 2022 | CNY | 13.03 | 13.13 | 12.46 | 12.52 | 12.52 | -0.64 (-4.86%) | 16,724,900 |
21 Jul 2022 | CNY | 13.68 | 13.69 | 13.16 | 13.16 | 13.16 | -0.56 (-4.08%) | 14,881,000 |
20 Jul 2022 | CNY | 13.16 | 13.82 | 12.98 | 13.72 | 13.72 | +0.56 (+4.26%) | 22,074,681 |