Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 10.36 | 10.5 | 10.27 | 10.31 | 10.31 | -0.06 (-0.58%) | 11,753,390 |
22 Aug 2022 | CNY | 10.27 | 10.4 | 10.07 | 10.37 | 10.37 | +0.08 (+0.78%) | 10,336,480 |
19 Aug 2022 | CNY | 10.6 | 10.89 | 10.28 | 10.29 | 10.29 | -0.31 (-2.92%) | 26,536,221 |
18 Aug 2022 | CNY | 10.31 | 10.64 | 10.27 | 10.6 | 10.6 | +0.22 (+2.12%) | 19,005,374 |
17 Aug 2022 | CNY | 10.36 | 10.44 | 10.29 | 10.38 | 10.38 | -0.05 (-0.48%) | 10,034,562 |
16 Aug 2022 | CNY | 10.51 | 10.62 | 10.33 | 10.43 | 10.43 | -0.16 (-1.51%) | 16,926,184 |
15 Aug 2022 | CNY | 10.52 | 10.67 | 10.46 | 10.59 | 10.59 | +0.06 (+0.57%) | 12,513,403 |
12 Aug 2022 | CNY | 10.71 | 10.83 | 10.49 | 10.53 | 10.53 | -0.26 (-2.41%) | 24,214,827 |
11 Aug 2022 | CNY | 10.79 | 10.92 | 10.75 | 10.79 | 10.79 | -0.06 (-0.55%) | 19,014,459 |
10 Aug 2022 | CNY | 10.86 | 11.13 | 10.73 | 10.85 | 10.85 | -0.1 (-0.91%) | 21,924,224 |
9 Aug 2022 | CNY | 10.8 | 10.96 | 10.61 | 10.95 | 10.95 | +0.01 (+0.09%) | 22,209,150 |
8 Aug 2022 | CNY | 10.97 | 11.09 | 10.76 | 10.94 | 10.94 | +0.04 (+0.37%) | 27,715,449 |
5 Aug 2022 | CNY | 10.34 | 10.98 | 10.33 | 10.9 | 10.9 | +0.47 (+4.51%) | 39,048,330 |
4 Aug 2022 | CNY | 10.58 | 10.58 | 10.29 | 10.43 | 10.43 | -0.1 (-0.95%) | 22,138,797 |
3 Aug 2022 | CNY | 10.15 | 10.73 | 10.08 | 10.53 | 10.53 | +0.45 (+4.46%) | 36,219,973 |
2 Aug 2022 | CNY | 10.22 | 10.53 | 9.91 | 10.08 | 10.08 | -0.23 (-2.23%) | 21,727,174 |
1 Aug 2022 | CNY | 10.4 | 10.47 | 10.22 | 10.31 | 10.31 | -0.07 (-0.67%) | 12,245,832 |
29 Jul 2022 | CNY | 10.5 | 10.54 | 10.3 | 10.38 | 10.38 | -0.22 (-2.08%) | 16,803,586 |
28 Jul 2022 | CNY | 10.32 | 10.62 | 10.21 | 10.6 | 10.6 | +0.35 (+3.41%) | 30,555,044 |
27 Jul 2022 | CNY | 9.95 | 10.51 | 9.95 | 10.25 | 10.25 | +0.29 (+2.91%) | 24,063,763 |
26 Jul 2022 | CNY | 9.85 | 9.98 | 9.8 | 9.96 | 9.96 | +0.11 (+1.12%) | 6,751,281 |
25 Jul 2022 | CNY | 10.07 | 10.16 | 9.84 | 9.85 | 9.85 | -0.14 (-1.40%) | 8,262,724 |
22 Jul 2022 | CNY | 10.1 | 10.16 | 9.86 | 9.99 | 9.99 | -0.06 (-0.60%) | 10,604,803 |
21 Jul 2022 | CNY | 10.19 | 10.25 | 10.02 | 10.05 | 10.05 | -0.15 (-1.47%) | 15,457,496 |
20 Jul 2022 | CNY | 9.6 | 10.38 | 9.6 | 10.2 | 10.2 | +0.64 (+6.69%) | 27,277,626 |
19 Jul 2022 | CNY | 9.42 | 9.58 | 9.4 | 9.56 | 9.56 | +0.13 (+1.38%) | 6,013,309 |
18 Jul 2022 | CNY | 9.24 | 9.44 | 9.24 | 9.43 | 9.43 | +0.19 (+2.06%) | 5,371,793 |
15 Jul 2022 | CNY | 9.55 | 9.55 | 9.23 | 9.24 | 9.24 | -0.31 (-3.25%) | 8,954,765 |
14 Jul 2022 | CNY | 9.54 | 9.66 | 9.45 | 9.55 | 9.55 | 0.0 (0.0%) | 7,425,757 |
13 Jul 2022 | CNY | 9.66 | 9.73 | 9.47 | 9.55 | 9.55 | -0.16 (-1.65%) | 10,614,830 |