Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 13.1 | 14.32 | 12.83 | 13.81 | 13.81 | +0.79 (+6.07%) | 16,703,471 |
22 Aug 2022 | CNY | 12.5 | 13.15 | 12.23 | 13.02 | 13.02 | +0.47 (+3.75%) | 5,979,403 |
19 Aug 2022 | CNY | 12.74 | 13.06 | 12.52 | 12.55 | 12.55 | -0.2 (-1.57%) | 3,891,201 |
18 Aug 2022 | CNY | 12.57 | 12.79 | 12.39 | 12.75 | 12.75 | +0.22 (+1.76%) | 2,809,738 |
17 Aug 2022 | CNY | 12.64 | 12.74 | 12.45 | 12.53 | 12.53 | -0.04 (-0.32%) | 1,954,448 |
16 Aug 2022 | CNY | 12.78 | 12.92 | 12.51 | 12.57 | 12.57 | -0.11 (-0.87%) | 2,612,729 |
15 Aug 2022 | CNY | 12.64 | 12.83 | 12.54 | 12.68 | 12.68 | +0.1 (+0.79%) | 2,989,013 |
12 Aug 2022 | CNY | 12.78 | 12.98 | 12.55 | 12.58 | 12.58 | -0.19 (-1.49%) | 3,249,504 |
11 Aug 2022 | CNY | 12.97 | 13.14 | 12.69 | 12.77 | 12.77 | -0.01 (-0.08%) | 4,536,866 |
10 Aug 2022 | CNY | 12.75 | 12.85 | 12.51 | 12.78 | 12.78 | +0.08 (+0.63%) | 3,697,500 |
9 Aug 2022 | CNY | 12.45 | 12.78 | 12.37 | 12.7 | 12.7 | +0.25 (+2.01%) | 4,052,200 |
8 Aug 2022 | CNY | 12.35 | 12.54 | 12.18 | 12.45 | 12.45 | +0.17 (+1.38%) | 3,253,700 |
5 Aug 2022 | CNY | 12.43 | 12.43 | 12.15 | 12.28 | 12.28 | -0.05 (-0.41%) | 3,384,567 |
4 Aug 2022 | CNY | 12.04 | 12.34 | 11.95 | 12.33 | 12.33 | +0.45 (+3.79%) | 4,804,220 |
3 Aug 2022 | CNY | 11.6 | 12.3 | 11.6 | 11.88 | 11.88 | +0.32 (+2.77%) | 6,893,684 |
2 Aug 2022 | CNY | 12.01 | 12.11 | 11.43 | 11.56 | 11.56 | -0.57 (-4.70%) | 6,102,830 |
1 Aug 2022 | CNY | 12.6 | 12.64 | 12.13 | 12.13 | 12.13 | -0.51 (-4.03%) | 7,544,051 |
29 Jul 2022 | CNY | 12.46 | 13.33 | 12.38 | 12.64 | 12.64 | +0.26 (+2.10%) | 9,430,554 |
28 Jul 2022 | CNY | 12.05 | 12.57 | 12.05 | 12.38 | 12.38 | +0.28 (+2.31%) | 5,882,147 |
27 Jul 2022 | CNY | 11.7 | 12.57 | 11.69 | 12.1 | 12.1 | +0.39 (+3.33%) | 7,063,609 |
26 Jul 2022 | CNY | 11.85 | 11.93 | 11.6 | 11.71 | 11.71 | -0.18 (-1.51%) | 3,604,137 |
25 Jul 2022 | CNY | 11.96 | 12.38 | 11.73 | 11.89 | 11.89 | -0.07 (-0.59%) | 4,704,610 |
22 Jul 2022 | CNY | 11.85 | 12.14 | 11.67 | 11.96 | 11.96 | +0.09 (+0.76%) | 3,096,600 |
21 Jul 2022 | CNY | 11.8 | 12 | 11.7 | 11.87 | 11.87 | +0.04 (+0.34%) | 2,422,234 |
20 Jul 2022 | CNY | 12.07 | 12.07 | 11.75 | 11.83 | 11.83 | -0.14 (-1.17%) | 2,319,534 |
19 Jul 2022 | CNY | 11.78 | 11.98 | 11.58 | 11.97 | 11.97 | +0.33 (+2.84%) | 3,850,965 |
18 Jul 2022 | CNY | 11.42 | 11.75 | 11.42 | 11.64 | 11.64 | +0.24 (+2.11%) | 2,879,449 |
15 Jul 2022 | CNY | 11.7 | 11.75 | 11.4 | 11.4 | 11.4 | -0.37 (-3.14%) | 3,446,800 |
14 Jul 2022 | CNY | 11.73 | 12.03 | 11.68 | 11.77 | 11.77 | -0.01 (-0.08%) | 3,119,220 |
13 Jul 2022 | CNY | 11.76 | 11.83 | 11.66 | 11.78 | 11.78 | +0.04 (+0.34%) | 3,440,467 |