Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | CNY | 11.21 | 11.33 | 10.98 | 10.99 | 10.99 | -0.16 (-1.43%) | 7,814,065 |
18 Aug 2022 | CNY | 11.22 | 11.28 | 11.05 | 11.15 | 11.15 | -0.12 (-1.06%) | 8,805,860 |
17 Aug 2022 | CNY | 11.41 | 11.45 | 11.24 | 11.27 | 11.27 | -0.15 (-1.31%) | 7,137,671 |
16 Aug 2022 | CNY | 11.39 | 11.47 | 11.29 | 11.42 | 11.42 | +0.05 (+0.44%) | 6,975,498 |
15 Aug 2022 | CNY | 11.37 | 11.44 | 11.25 | 11.37 | 11.37 | -0.01 (-0.09%) | 7,958,300 |
12 Aug 2022 | CNY | 11.36 | 11.57 | 11.33 | 11.38 | 11.38 | -0.01 (-0.09%) | 8,384,554 |
11 Aug 2022 | CNY | 11.38 | 11.46 | 11.23 | 11.39 | 11.39 | +0.06 (+0.53%) | 8,852,933 |
10 Aug 2022 | CNY | 11.28 | 11.36 | 11.18 | 11.33 | 11.33 | +0.05 (+0.44%) | 7,565,867 |
9 Aug 2022 | CNY | 11.3 | 11.37 | 11.18 | 11.28 | 11.28 | -0.09 (-0.79%) | 7,991,408 |
8 Aug 2022 | CNY | 11.01 | 11.43 | 10.86 | 11.37 | 11.37 | +0.32 (+2.90%) | 14,460,594 |
5 Aug 2022 | CNY | 10.97 | 11.14 | 10.91 | 11.05 | 11.05 | +0.12 (+1.10%) | 10,056,258 |
4 Aug 2022 | CNY | 10.56 | 11.08 | 10.55 | 10.93 | 10.93 | +0.47 (+4.49%) | 12,901,106 |
3 Aug 2022 | CNY | 10.39 | 10.92 | 10.39 | 10.46 | 10.46 | +0.08 (+0.77%) | 13,925,474 |
2 Aug 2022 | CNY | 10.93 | 10.95 | 10.25 | 10.38 | 10.38 | -0.64 (-5.81%) | 15,699,054 |
1 Aug 2022 | CNY | 11.13 | 11.13 | 10.9 | 11.02 | 11.02 | -0.16 (-1.43%) | 9,104,953 |
29 Jul 2022 | CNY | 11.22 | 11.3 | 11.01 | 11.18 | 11.18 | -0.02 (-0.18%) | 14,678,670 |
28 Jul 2022 | CNY | 11.2 | 11.27 | 11.12 | 11.2 | 11.2 | -0.04 (-0.36%) | 14,620,240 |
27 Jul 2022 | CNY | 10.97 | 11.26 | 10.82 | 11.24 | 11.24 | +0.27 (+2.46%) | 22,516,601 |
26 Jul 2022 | CNY | 10.94 | 11.07 | 10.79 | 10.97 | 10.97 | -0.02 (-0.18%) | 15,886,298 |
25 Jul 2022 | CNY | 11.33 | 11.35 | 10.84 | 10.99 | 10.99 | -0.18 (-1.61%) | 18,841,500 |
22 Jul 2022 | CNY | 11.52 | 11.62 | 11.1 | 11.17 | 11.17 | -0.49 (-4.20%) | 34,623,790 |
21 Jul 2022 | CNY | 10.59 | 11.66 | 10.53 | 11.66 | 11.66 | +1.06 (+10%) | 26,844,745 |
20 Jul 2022 | CNY | 10.62 | 10.68 | 10.55 | 10.6 | 10.6 | +0.01 (+0.09%) | 5,955,200 |
19 Jul 2022 | CNY | 10.43 | 10.79 | 10.34 | 10.59 | 10.59 | +0.15 (+1.44%) | 7,901,882 |
18 Jul 2022 | CNY | 10.37 | 10.48 | 10.31 | 10.44 | 10.44 | +0.07 (+0.68%) | 6,315,353 |
15 Jul 2022 | CNY | 10.36 | 10.53 | 10.33 | 10.37 | 10.37 | -0.06 (-0.58%) | 6,784,746 |
14 Jul 2022 | CNY | 10.68 | 10.68 | 10.43 | 10.43 | 10.43 | -0.26 (-2.43%) | 9,712,383 |
13 Jul 2022 | CNY | 10.38 | 10.87 | 10.25 | 10.69 | 10.69 | +0.3 (+2.89%) | 11,681,860 |
12 Jul 2022 | CNY | 10.63 | 10.64 | 10.39 | 10.39 | 10.39 | -0.24 (-2.26%) | 7,118,900 |
11 Jul 2022 | CNY | 10.75 | 10.79 | 10.44 | 10.63 | 10.63 | -0.13 (-1.21%) | 7,165,400 |