Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 12.03 | 12.45 | 11.84 | 12.12 | 12.12 | -0.01 (-0.08%) | 37,822,061 |
19 Aug 2022 | CNY | 12.65 | 12.77 | 12.1 | 12.13 | 12.13 | -0.75 (-5.82%) | 60,627,429 |
18 Aug 2022 | CNY | 13.01 | 13.65 | 12.52 | 12.88 | 12.88 | -0.32 (-2.42%) | 105,897,213 |
17 Aug 2022 | CNY | 12.01 | 13.2 | 11.8 | 13.2 | 13.2 | +1.2 (+10%) | 103,069,205 |
16 Aug 2022 | CNY | 11.74 | 12.19 | 11.58 | 12 | 12 | +0.27 (+2.30%) | 52,945,595 |
15 Aug 2022 | CNY | 11.3 | 12.3 | 11.2 | 11.73 | 11.73 | +0.32 (+2.80%) | 59,862,940 |
12 Aug 2022 | CNY | 11.1 | 11.63 | 10.93 | 11.41 | 11.41 | +0.12 (+1.06%) | 48,642,236 |
11 Aug 2022 | CNY | 11.3 | 11.42 | 11.04 | 11.29 | 11.29 | -0.02 (-0.18%) | 41,571,095 |
10 Aug 2022 | CNY | 10.77 | 11.33 | 10.65 | 11.31 | 11.31 | +0.5 (+4.63%) | 54,235,730 |
9 Aug 2022 | CNY | 11.02 | 11.23 | 10.76 | 10.81 | 10.81 | -0.18 (-1.64%) | 42,349,920 |
8 Aug 2022 | CNY | 10.53 | 11.35 | 10.35 | 10.99 | 10.99 | +0.08 (+0.73%) | 58,543,985 |
5 Aug 2022 | CNY | 12.29 | 12.29 | 10.89 | 10.91 | 10.91 | -0.26 (-2.33%) | 100,562,052 |
4 Aug 2022 | CNY | 10.29 | 11.17 | 10.29 | 11.17 | 11.17 | +1.02 (+10.05%) | 22,692,188 |
3 Aug 2022 | CNY | 10.3 | 10.69 | 10.02 | 10.15 | 10.15 | +0.09 (+0.89%) | 35,012,575 |
2 Aug 2022 | CNY | 10.54 | 10.66 | 9.98 | 10.06 | 10.06 | -0.73 (-6.77%) | 40,941,342 |
1 Aug 2022 | CNY | 10.8 | 11.29 | 10.7 | 10.79 | 10.79 | -0.15 (-1.37%) | 40,979,649 |
29 Jul 2022 | CNY | 11.03 | 11.52 | 10.92 | 10.94 | 10.94 | -0.01 (-0.09%) | 56,743,963 |
28 Jul 2022 | CNY | 10.65 | 11.3 | 10.55 | 10.95 | 10.95 | +0.27 (+2.53%) | 52,770,760 |
27 Jul 2022 | CNY | 10.58 | 10.95 | 10.48 | 10.68 | 10.68 | +0.08 (+0.75%) | 46,923,639 |
26 Jul 2022 | CNY | 9.99 | 10.9 | 9.85 | 10.6 | 10.6 | +0.69 (+6.96%) | 59,919,665 |
25 Jul 2022 | CNY | 10.3 | 10.42 | 9.91 | 9.91 | 9.91 | -0.34 (-3.32%) | 24,995,100 |
22 Jul 2022 | CNY | 10.51 | 10.65 | 10.1 | 10.25 | 10.25 | -0.42 (-3.94%) | 41,156,317 |
21 Jul 2022 | CNY | 10.66 | 11.13 | 10.62 | 10.67 | 10.67 | -0.16 (-1.48%) | 42,655,735 |
20 Jul 2022 | CNY | 10.61 | 11.14 | 10.46 | 10.83 | 10.83 | -0.01 (-0.09%) | 46,281,780 |
19 Jul 2022 | CNY | 10.34 | 11.61 | 10.15 | 10.84 | 10.84 | +0.29 (+2.75%) | 68,590,366 |
18 Jul 2022 | CNY | 10 | 10.59 | 10 | 10.55 | 10.55 | +0.45 (+4.46%) | 49,866,900 |
15 Jul 2022 | CNY | 10.08 | 10.38 | 9.93 | 10.1 | 10.1 | +0.02 (+0.20%) | 43,384,391 |
14 Jul 2022 | CNY | 10.25 | 10.28 | 9.98 | 10.08 | 10.08 | -0.52 (-4.91%) | 48,683,700 |
13 Jul 2022 | CNY | 9.81 | 10.99 | 9.72 | 10.6 | 10.6 | +0.53 (+5.26%) | 74,539,927 |
12 Jul 2022 | CNY | 9.96 | 10.99 | 9.92 | 10.07 | 10.07 | -0.29 (-2.80%) | 74,777,328 |