Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 12.79 | 12.79 | 12.55 | 12.64 | 12.64 | -0.16 (-1.25%) | 10,685,200 |
12 Aug 2022 | CNY | 12.7 | 12.85 | 12.52 | 12.8 | 12.8 | +0.05 (+0.39%) | 15,115,810 |
11 Aug 2022 | CNY | 12.72 | 12.78 | 12.55 | 12.75 | 12.75 | +0.09 (+0.71%) | 15,380,000 |
10 Aug 2022 | CNY | 12.85 | 13.02 | 12.57 | 12.66 | 12.66 | -0.11 (-0.86%) | 19,759,639 |
9 Aug 2022 | CNY | 13.15 | 13.15 | 12.72 | 12.77 | 12.77 | -0.66 (-4.91%) | 34,692,895 |
8 Aug 2022 | CNY | 12.5 | 13.5 | 12.42 | 13.43 | 13.43 | +1.1 (+8.92%) | 53,758,562 |
5 Aug 2022 | CNY | 12.13 | 12.39 | 12.04 | 12.33 | 12.33 | +0.18 (+1.48%) | 19,811,949 |
4 Aug 2022 | CNY | 12.01 | 12.16 | 11.8 | 12.15 | 12.15 | +0.09 (+0.75%) | 21,740,350 |
3 Aug 2022 | CNY | 12.02 | 12.37 | 11.99 | 12.06 | 12.06 | -0.03 (-0.25%) | 18,528,600 |
2 Aug 2022 | CNY | 12.93 | 12.93 | 11.99 | 12.09 | 12.09 | -0.93 (-7.14%) | 24,883,757 |
1 Aug 2022 | CNY | 12.88 | 13.07 | 12.61 | 13.02 | 13.02 | +0.07 (+0.54%) | 16,110,246 |
29 Jul 2022 | CNY | 13.35 | 13.37 | 12.9 | 12.95 | 12.95 | -0.38 (-2.85%) | 22,144,900 |
28 Jul 2022 | CNY | 13.55 | 13.56 | 13.31 | 13.33 | 13.33 | -0.23 (-1.70%) | 20,732,086 |
27 Jul 2022 | CNY | 13.65 | 13.72 | 13.5 | 13.56 | 13.56 | -0.17 (-1.24%) | 13,741,816 |
26 Jul 2022 | CNY | 14 | 14.08 | 13.5 | 13.73 | 13.73 | -0.15 (-1.08%) | 16,237,300 |
25 Jul 2022 | CNY | 13.58 | 14 | 13.52 | 13.88 | 13.88 | +0.3 (+2.21%) | 20,767,307 |
22 Jul 2022 | CNY | 13.8 | 13.9 | 13.48 | 13.58 | 13.58 | -0.29 (-2.09%) | 19,627,300 |
21 Jul 2022 | CNY | 14.05 | 14.13 | 13.85 | 13.87 | 13.87 | -0.18 (-1.28%) | 17,950,206 |
20 Jul 2022 | CNY | 14.18 | 14.26 | 14.01 | 14.05 | 14.05 | +0.05 (+0.36%) | 17,295,000 |
19 Jul 2022 | CNY | 14.21 | 14.27 | 13.9 | 14 | 14 | -0.24 (-1.69%) | 19,887,800 |
18 Jul 2022 | CNY | 14.09 | 14.24 | 13.61 | 14.24 | 14.24 | +0.1 (+0.71%) | 27,655,791 |
15 Jul 2022 | CNY | 14.46 | 14.46 | 14.09 | 14.14 | 14.14 | -0.42 (-2.88%) | 26,053,500 |
14 Jul 2022 | CNY | 14.5 | 14.81 | 14.46 | 14.56 | 14.56 | -0.05 (-0.34%) | 22,909,506 |
13 Jul 2022 | CNY | 14.7 | 14.88 | 14.3 | 14.61 | 14.61 | -0.28 (-1.88%) | 30,989,206 |
12 Jul 2022 | CNY | 15.5 | 15.51 | 14.8 | 14.89 | 14.89 | -0.71 (-4.55%) | 49,473,239 |
11 Jul 2022 | CNY | 14.94 | 15.81 | 14.8 | 15.6 | 15.6 | +0.92 (+6.27%) | 81,442,120 |
8 Jul 2022 | CNY | 14.42 | 14.94 | 14.42 | 14.68 | 14.68 | +0.26 (+1.80%) | 25,270,781 |
7 Jul 2022 | CNY | 14.6 | 14.68 | 14.27 | 14.42 | 14.42 | -0.29 (-1.97%) | 23,201,518 |
6 Jul 2022 | CNY | 14.98 | 15.05 | 14.6 | 14.71 | 14.71 | -0.11 (-0.74%) | 21,143,532 |
5 Jul 2022 | CNY | 15.08 | 15.08 | 14.7 | 14.82 | 14.82 | -0.29 (-1.92%) | 26,656,800 |