Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 10.3 | 10.39 | 10.09 | 10.37 | 10.37 | +0.08 (+0.78%) | 9,212,839 |
12 Aug 2022 | CNY | 10.01 | 10.41 | 9.96 | 10.29 | 10.29 | +0.26 (+2.59%) | 13,699,453 |
11 Aug 2022 | CNY | 9.88 | 10.19 | 9.86 | 10.03 | 10.03 | +0.18 (+1.83%) | 9,284,790 |
10 Aug 2022 | CNY | 9.87 | 9.88 | 9.6 | 9.85 | 9.85 | +0.03 (+0.31%) | 5,908,126 |
9 Aug 2022 | CNY | 9.89 | 9.9 | 9.77 | 9.82 | 9.82 | -0.08 (-0.81%) | 5,093,500 |
8 Aug 2022 | CNY | 9.81 | 10.03 | 9.75 | 9.9 | 9.9 | +0.08 (+0.81%) | 5,680,500 |
5 Aug 2022 | CNY | 9.82 | 9.85 | 9.65 | 9.82 | 9.82 | -0.02 (-0.20%) | 6,084,660 |
4 Aug 2022 | CNY | 9.65 | 9.85 | 9.53 | 9.84 | 9.84 | +0.35 (+3.69%) | 8,688,561 |
3 Aug 2022 | CNY | 9.52 | 9.99 | 9.45 | 9.49 | 9.49 | -0.14 (-1.45%) | 8,312,351 |
2 Aug 2022 | CNY | 10.27 | 10.27 | 9.49 | 9.63 | 9.63 | -0.65 (-6.32%) | 11,542,684 |
1 Aug 2022 | CNY | 10.18 | 10.35 | 9.97 | 10.28 | 10.28 | +0.1 (+0.98%) | 7,580,551 |
29 Jul 2022 | CNY | 10.38 | 10.43 | 10.13 | 10.18 | 10.18 | -0.23 (-2.21%) | 6,992,760 |
28 Jul 2022 | CNY | 10.44 | 10.52 | 10.35 | 10.41 | 10.41 | +0.04 (+0.39%) | 6,133,300 |
27 Jul 2022 | CNY | 10.5 | 10.55 | 10.31 | 10.37 | 10.37 | -0.13 (-1.24%) | 5,614,600 |
26 Jul 2022 | CNY | 10.23 | 10.52 | 10.21 | 10.5 | 10.5 | +0.19 (+1.84%) | 6,461,851 |
25 Jul 2022 | CNY | 10.51 | 10.6 | 10.29 | 10.31 | 10.31 | -0.2 (-1.90%) | 6,231,480 |
22 Jul 2022 | CNY | 10.58 | 10.74 | 10.37 | 10.51 | 10.51 | -0.08 (-0.76%) | 7,144,510 |
21 Jul 2022 | CNY | 10.66 | 10.8 | 10.53 | 10.59 | 10.59 | -0.14 (-1.30%) | 7,442,927 |
20 Jul 2022 | CNY | 10.88 | 10.94 | 10.66 | 10.73 | 10.73 | -0.13 (-1.20%) | 8,683,302 |
19 Jul 2022 | CNY | 10.84 | 11.03 | 10.75 | 10.86 | 10.86 | -0.01 (-0.09%) | 9,286,070 |
18 Jul 2022 | CNY | 10.34 | 10.94 | 10.33 | 10.87 | 10.87 | +0.42 (+4.02%) | 14,242,035 |
15 Jul 2022 | CNY | 11.25 | 11.25 | 10.45 | 10.45 | 10.45 | -1.08 (-9.37%) | 23,204,044 |
14 Jul 2022 | CNY | 12 | 12 | 11.5 | 11.53 | 11.53 | -0.69 (-5.65%) | 17,794,262 |
13 Jul 2022 | CNY | 12.65 | 12.71 | 12.18 | 12.22 | 12.22 | -0.38 (-3.02%) | 18,364,601 |
12 Jul 2022 | CNY | 12.05 | 12.82 | 11.91 | 12.6 | 12.6 | +0.49 (+4.05%) | 21,959,746 |
11 Jul 2022 | CNY | 11.8 | 12.25 | 11.52 | 12.11 | 12.11 | +0.25 (+2.11%) | 14,425,155 |
8 Jul 2022 | CNY | 11.79 | 12.02 | 11.79 | 11.86 | 11.86 | +0.13 (+1.11%) | 11,036,720 |
7 Jul 2022 | CNY | 11.76 | 11.86 | 11.62 | 11.73 | 11.73 | -0.06 (-0.51%) | 10,861,694 |
6 Jul 2022 | CNY | 12.26 | 12.29 | 11.61 | 11.79 | 11.79 | -0.51 (-4.15%) | 17,149,315 |
5 Jul 2022 | CNY | 12.45 | 12.59 | 12.06 | 12.3 | 12.3 | -0.25 (-1.99%) | 15,670,932 |