Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | CNY | 12.98 | 13.64 | 12.98 | 13.29 | 13.29 | +0.4 (+3.10%) | 20,412,702 |
15 Aug 2022 | CNY | 12.8 | 12.93 | 12.57 | 12.89 | 12.89 | +0.15 (+1.18%) | 7,929,200 |
12 Aug 2022 | CNY | 12.35 | 12.85 | 12.34 | 12.74 | 12.74 | +0.34 (+2.74%) | 9,567,600 |
11 Aug 2022 | CNY | 12.32 | 12.54 | 12.25 | 12.4 | 12.4 | +0.2 (+1.64%) | 6,099,400 |
10 Aug 2022 | CNY | 12.06 | 12.28 | 11.93 | 12.2 | 12.2 | +0.02 (+0.16%) | 6,235,020 |
9 Aug 2022 | CNY | 12.02 | 12.43 | 11.95 | 12.18 | 12.18 | +0.12 (+1.00%) | 6,747,200 |
8 Aug 2022 | CNY | 11.96 | 12.12 | 11.8 | 12.06 | 12.06 | +0.11 (+0.92%) | 4,313,600 |
5 Aug 2022 | CNY | 11.92 | 11.98 | 11.71 | 11.95 | 11.95 | +0.03 (+0.25%) | 5,622,800 |
4 Aug 2022 | CNY | 11.9 | 12.05 | 11.65 | 11.92 | 11.92 | +0.23 (+1.97%) | 6,015,002 |
3 Aug 2022 | CNY | 11.76 | 12.19 | 11.67 | 11.69 | 11.69 | -0.14 (-1.18%) | 8,418,700 |
2 Aug 2022 | CNY | 12.47 | 12.47 | 11.66 | 11.83 | 11.83 | -0.8 (-6.33%) | 10,099,600 |
1 Aug 2022 | CNY | 12.8 | 12.82 | 12.45 | 12.63 | 12.63 | -0.24 (-1.86%) | 7,244,700 |
29 Jul 2022 | CNY | 12.92 | 13.24 | 12.83 | 12.87 | 12.87 | -0.04 (-0.31%) | 10,564,200 |
28 Jul 2022 | CNY | 12.79 | 12.99 | 12.65 | 12.91 | 12.91 | +0.26 (+2.06%) | 9,122,200 |
27 Jul 2022 | CNY | 12.63 | 12.75 | 12.54 | 12.65 | 12.65 | -0.07 (-0.55%) | 4,627,904 |
26 Jul 2022 | CNY | 12.52 | 12.74 | 12.36 | 12.72 | 12.72 | +0.01 (+0.08%) | 5,767,100 |
25 Jul 2022 | CNY | 12.99 | 13.28 | 12.57 | 12.71 | 12.71 | +0.05 (+0.39%) | 10,593,100 |
22 Jul 2022 | CNY | 12.86 | 12.96 | 12.51 | 12.66 | 12.66 | -0.19 (-1.48%) | 6,382,978 |
21 Jul 2022 | CNY | 13 | 13.06 | 12.84 | 12.85 | 12.85 | -0.3 (-2.28%) | 6,596,478 |
20 Jul 2022 | CNY | 13.03 | 13.16 | 12.93 | 13.15 | 13.15 | +0.13 (+1.00%) | 9,224,385 |
19 Jul 2022 | CNY | 12.77 | 13.3 | 12.7 | 13.02 | 13.02 | +0.25 (+1.96%) | 13,646,207 |
18 Jul 2022 | CNY | 11.93 | 12.88 | 11.91 | 12.77 | 12.77 | +0.58 (+4.76%) | 16,735,963 |
15 Jul 2022 | CNY | 12.91 | 12.93 | 12.1 | 12.19 | 12.19 | -0.71 (-5.50%) | 15,987,452 |
14 Jul 2022 | CNY | 13.09 | 13.18 | 12.83 | 12.9 | 12.9 | -0.25 (-1.90%) | 10,348,809 |
13 Jul 2022 | CNY | 12.72 | 13.3 | 12.64 | 13.15 | 13.15 | +0.38 (+2.98%) | 13,037,197 |
12 Jul 2022 | CNY | 13.19 | 13.19 | 12.71 | 12.77 | 12.77 | -0.28 (-2.15%) | 8,197,500 |
11 Jul 2022 | CNY | 12.89 | 13.21 | 12.76 | 13.05 | 13.05 | +0.05 (+0.38%) | 9,366,410 |
8 Jul 2022 | CNY | 13.54 | 13.57 | 13 | 13 | 13 | -0.55 (-4.06%) | 15,581,257 |
7 Jul 2022 | CNY | 13.6 | 13.68 | 13.36 | 13.55 | 13.55 | -0.3 (-2.17%) | 16,510,449 |
6 Jul 2022 | CNY | 13.59 | 14.08 | 13.23 | 13.85 | 13.85 | +0.22 (+1.61%) | 26,681,700 |