Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | CNY | 8.85 | 9 | 8.5 | 8.5 | 8.5 | -0.37 (-4.17%) | 5,814,102 |
27 Sep 2022 | CNY | 8.88 | 8.91 | 8.59 | 8.87 | 8.87 | +0.07 (+0.80%) | 4,992,300 |
26 Sep 2022 | CNY | 8.99 | 9.04 | 8.75 | 8.8 | 8.8 | -0.21 (-2.33%) | 5,758,250 |
23 Sep 2022 | CNY | 9.38 | 9.44 | 8.95 | 9.01 | 9.01 | -0.36 (-3.84%) | 5,149,600 |
22 Sep 2022 | CNY | 9.33 | 9.56 | 9.15 | 9.37 | 9.37 | -0.03 (-0.32%) | 5,765,538 |
21 Sep 2022 | CNY | 9.24 | 9.44 | 9.05 | 9.4 | 9.4 | +0.16 (+1.73%) | 6,759,862 |
20 Sep 2022 | CNY | 8.75 | 9.46 | 8.75 | 9.24 | 9.24 | +0.49 (+5.60%) | 10,280,554 |
19 Sep 2022 | CNY | 8.76 | 8.82 | 8.5 | 8.75 | 8.75 | +0.06 (+0.69%) | 5,236,137 |
16 Sep 2022 | CNY | 8.92 | 9.05 | 8.68 | 8.69 | 8.69 | -0.27 (-3.01%) | 6,776,048 |
15 Sep 2022 | CNY | 9.21 | 9.27 | 8.84 | 8.96 | 8.96 | -0.18 (-1.97%) | 7,482,375 |
14 Sep 2022 | CNY | 9.28 | 9.49 | 9.14 | 9.14 | 9.14 | -0.36 (-3.79%) | 7,127,275 |
13 Sep 2022 | CNY | 9.42 | 9.73 | 9.42 | 9.5 | 9.5 | -0.01 (-0.11%) | 8,899,292 |
9 Sep 2022 | CNY | 10.51 | 10.78 | 9.28 | 9.51 | 9.51 | -0.44 (-4.42%) | 17,662,951 |
8 Sep 2022 | CNY | 10.16 | 10.25 | 9.81 | 9.95 | 9.95 | -0.2 (-1.97%) | 9,349,274 |
7 Sep 2022 | CNY | 10.3 | 10.74 | 10.12 | 10.15 | 10.15 | -0.2 (-1.93%) | 8,102,583 |
6 Sep 2022 | CNY | 9.79 | 10.45 | 9.72 | 10.35 | 10.35 | +0.61 (+6.26%) | 11,404,158 |
5 Sep 2022 | CNY | 9.8 | 10.02 | 9.62 | 9.74 | 9.74 | 0.0 (0.0%) | 8,878,850 |
2 Sep 2022 | CNY | 9.72 | 10.1 | 9.58 | 9.74 | 9.74 | +0.1 (+1.04%) | 7,897,450 |
1 Sep 2022 | CNY | 9.99 | 10 | 9.56 | 9.64 | 9.64 | -0.2 (-2.03%) | 6,275,100 |
31 Aug 2022 | CNY | 10.59 | 10.59 | 9.71 | 9.84 | 9.84 | -0.55 (-5.29%) | 17,828,344 |
30 Aug 2022 | CNY | 10.92 | 10.92 | 10.38 | 10.39 | 10.39 | -0.34 (-3.17%) | 7,997,650 |
29 Aug 2022 | CNY | 10.47 | 10.9 | 10.11 | 10.73 | 10.73 | +0.24 (+2.29%) | 11,273,875 |
26 Aug 2022 | CNY | 11.2 | 11.39 | 10.4 | 10.49 | 10.49 | -0.66 (-5.92%) | 13,112,100 |
25 Aug 2022 | CNY | 11.56 | 11.58 | 10.75 | 11.15 | 11.15 | -0.36 (-3.13%) | 15,508,038 |
24 Aug 2022 | CNY | 12.39 | 13.05 | 11.5 | 11.51 | 11.51 | -1.27 (-9.94%) | 28,206,538 |
23 Aug 2022 | CNY | 11.56 | 12.78 | 11.49 | 12.78 | 12.78 | +1.16 (+9.98%) | 29,864,266 |
22 Aug 2022 | CNY | 11.33 | 11.75 | 11.01 | 11.62 | 11.62 | +0.3 (+2.65%) | 12,660,325 |
19 Aug 2022 | CNY | 11.77 | 11.98 | 11.31 | 11.32 | 11.32 | -0.49 (-4.15%) | 7,533,588 |
18 Aug 2022 | CNY | 11.67 | 11.91 | 11.35 | 11.81 | 11.81 | -0.07 (-0.59%) | 9,189,438 |
17 Aug 2022 | CNY | 12.31 | 12.31 | 11.64 | 11.88 | 11.88 | -0.23 (-1.90%) | 12,614,976 |