Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 8.52 | 9.21 | 8.32 | 8.69 | 8.69 | +0.21 (+2.48%) | 8,882,482 |
12 Aug 2022 | CNY | 8.4 | 8.52 | 8.36 | 8.48 | 8.48 | +0.05 (+0.59%) | 3,122,669 |
11 Aug 2022 | CNY | 8.35 | 8.45 | 8.29 | 8.43 | 8.43 | +0.12 (+1.44%) | 3,470,340 |
10 Aug 2022 | CNY | 8.22 | 8.31 | 8.2 | 8.31 | 8.31 | +0.06 (+0.73%) | 2,091,251 |
9 Aug 2022 | CNY | 8.29 | 8.32 | 8.21 | 8.25 | 8.25 | -0.04 (-0.48%) | 2,501,969 |
8 Aug 2022 | CNY | 8.29 | 8.32 | 8.15 | 8.29 | 8.29 | +0.01 (+0.12%) | 2,810,098 |
5 Aug 2022 | CNY | 8.21 | 8.28 | 8.15 | 8.28 | 8.28 | +0.09 (+1.10%) | 3,322,846 |
4 Aug 2022 | CNY | 8.14 | 8.21 | 8.05 | 8.19 | 8.19 | +0.14 (+1.74%) | 3,162,846 |
3 Aug 2022 | CNY | 8.14 | 8.3 | 8.02 | 8.05 | 8.05 | -0.11 (-1.35%) | 3,994,001 |
2 Aug 2022 | CNY | 8.59 | 8.59 | 8.11 | 8.16 | 8.16 | -0.45 (-5.23%) | 6,022,000 |
1 Aug 2022 | CNY | 8.73 | 8.73 | 8.56 | 8.61 | 8.61 | -0.11 (-1.26%) | 4,063,361 |
29 Jul 2022 | CNY | 8.82 | 8.86 | 8.7 | 8.72 | 8.72 | -0.06 (-0.68%) | 4,293,000 |
28 Jul 2022 | CNY | 8.85 | 8.88 | 8.77 | 8.78 | 8.78 | -0.03 (-0.34%) | 3,541,440 |
27 Jul 2022 | CNY | 8.8 | 8.89 | 8.78 | 8.81 | 8.81 | -0.03 (-0.34%) | 2,980,100 |
26 Jul 2022 | CNY | 8.88 | 8.91 | 8.68 | 8.84 | 8.84 | -0.01 (-0.11%) | 3,873,660 |
25 Jul 2022 | CNY | 9.02 | 9.07 | 8.79 | 8.85 | 8.85 | -0.17 (-1.88%) | 3,136,600 |
22 Jul 2022 | CNY | 9.02 | 9.1 | 8.9 | 9.02 | 9.02 | +0.02 (+0.22%) | 3,395,100 |
21 Jul 2022 | CNY | 9.11 | 9.18 | 8.99 | 9 | 9 | -0.14 (-1.53%) | 3,890,561 |
20 Jul 2022 | CNY | 9.16 | 9.23 | 9.09 | 9.14 | 9.14 | 0.0 (0.0%) | 3,928,100 |
19 Jul 2022 | CNY | 9.04 | 9.15 | 8.91 | 9.14 | 9.14 | +0.19 (+2.12%) | 5,942,900 |
18 Jul 2022 | CNY | 8.66 | 9.02 | 8.66 | 8.95 | 8.95 | +0.19 (+2.17%) | 5,115,900 |
15 Jul 2022 | CNY | 9.3 | 9.3 | 8.74 | 8.76 | 8.76 | -0.31 (-3.42%) | 7,573,900 |
14 Jul 2022 | CNY | 9.18 | 9.26 | 9.02 | 9.07 | 9.07 | -0.14 (-1.52%) | 6,000,130 |
13 Jul 2022 | CNY | 8.82 | 9.31 | 8.81 | 9.21 | 9.21 | +0.33 (+3.72%) | 10,306,261 |
12 Jul 2022 | CNY | 9.05 | 9.06 | 8.83 | 8.88 | 8.88 | -0.14 (-1.55%) | 4,192,301 |
11 Jul 2022 | CNY | 8.92 | 9.15 | 8.83 | 9.02 | 9.02 | +0.1 (+1.12%) | 5,691,501 |
8 Jul 2022 | CNY | 8.85 | 9.05 | 8.81 | 8.92 | 8.92 | +0.1 (+1.13%) | 5,296,000 |
7 Jul 2022 | CNY | 8.82 | 8.93 | 8.79 | 8.82 | 8.82 | -0.05 (-0.56%) | 4,621,500 |
6 Jul 2022 | CNY | 9.09 | 9.11 | 8.81 | 8.87 | 8.87 | -0.22 (-2.42%) | 5,036,349 |
5 Jul 2022 | CNY | 9.25 | 9.3 | 8.95 | 9.09 | 9.09 | -0.24 (-2.57%) | 7,388,012 |