Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 9.7 | 9.86 | 9.58 | 9.73 | 9.73 | +0.04 (+0.41%) | 4,109,205 |
10 Oct 2022 | CNY | 9.93 | 9.96 | 9.68 | 9.69 | 9.69 | -0.2 (-2.02%) | 5,517,758 |
30 Sep 2022 | CNY | 9.85 | 10.04 | 9.82 | 9.89 | 9.89 | +0.02 (+0.20%) | 6,025,364 |
29 Sep 2022 | CNY | 10.07 | 10.18 | 9.84 | 9.87 | 9.87 | -0.12 (-1.20%) | 5,986,294 |
28 Sep 2022 | CNY | 10.37 | 10.4 | 9.96 | 9.99 | 9.99 | -0.38 (-3.66%) | 7,266,568 |
27 Sep 2022 | CNY | 10.13 | 10.45 | 10.05 | 10.37 | 10.37 | +0.2 (+1.97%) | 8,699,040 |
26 Sep 2022 | CNY | 10.32 | 10.42 | 10.14 | 10.17 | 10.17 | -0.41 (-3.88%) | 6,646,269 |
23 Sep 2022 | CNY | 10.79 | 10.99 | 10.38 | 10.58 | 10.58 | -0.2 (-1.86%) | 6,038,501 |
22 Sep 2022 | CNY | 10.88 | 11.02 | 10.77 | 10.78 | 10.78 | -0.14 (-1.28%) | 4,641,365 |
21 Sep 2022 | CNY | 10.78 | 11.03 | 10.55 | 10.92 | 10.92 | +0.07 (+0.65%) | 6,738,041 |
20 Sep 2022 | CNY | 10.9 | 11.04 | 10.71 | 10.85 | 10.85 | +0.02 (+0.18%) | 7,472,094 |
19 Sep 2022 | CNY | 10.93 | 10.95 | 10.66 | 10.83 | 10.83 | -0.12 (-1.10%) | 5,793,154 |
16 Sep 2022 | CNY | 11.22 | 11.37 | 10.93 | 10.95 | 10.95 | -0.27 (-2.41%) | 5,285,659 |
15 Sep 2022 | CNY | 11.47 | 11.55 | 11 | 11.22 | 11.22 | -0.25 (-2.18%) | 7,223,236 |
14 Sep 2022 | CNY | 11.36 | 11.54 | 11.33 | 11.47 | 11.47 | -0.14 (-1.21%) | 4,300,604 |
13 Sep 2022 | CNY | 11.55 | 11.79 | 11.54 | 11.61 | 11.61 | +0.08 (+0.69%) | 5,188,371 |
9 Sep 2022 | CNY | 11.63 | 11.7 | 11.32 | 11.53 | 11.53 | -0.03 (-0.26%) | 5,517,342 |
8 Sep 2022 | CNY | 11.71 | 11.89 | 11.55 | 11.56 | 11.56 | -0.15 (-1.28%) | 6,608,731 |
7 Sep 2022 | CNY | 11.87 | 11.87 | 11.56 | 11.71 | 11.71 | -0.22 (-1.84%) | 9,159,594 |
6 Sep 2022 | CNY | 12.02 | 12.19 | 11.82 | 11.93 | 11.93 | -0.12 (-1.00%) | 9,891,775 |
5 Sep 2022 | CNY | 12.26 | 12.26 | 11.92 | 12.05 | 12.05 | -0.21 (-1.71%) | 6,597,152 |
2 Sep 2022 | CNY | 11.86 | 12.39 | 11.84 | 12.26 | 12.26 | +0.41 (+3.46%) | 9,666,202 |
1 Sep 2022 | CNY | 12.15 | 12.3 | 11.8 | 11.85 | 11.85 | -0.55 (-4.44%) | 11,879,536 |
31 Aug 2022 | CNY | 12.36 | 13.11 | 12.3 | 12.4 | 12.4 | +0.04 (+0.32%) | 11,781,348 |
30 Aug 2022 | CNY | 12.28 | 12.68 | 12.1 | 12.36 | 12.36 | +0.09 (+0.73%) | 7,188,226 |
29 Aug 2022 | CNY | 12.25 | 12.39 | 12.04 | 12.27 | 12.27 | -0.19 (-1.52%) | 7,508,569 |
26 Aug 2022 | CNY | 13.06 | 13.06 | 12.38 | 12.46 | 12.46 | -0.6 (-4.59%) | 15,651,348 |
25 Aug 2022 | CNY | 13.9 | 14 | 12.79 | 13.06 | 13.06 | -0.86 (-6.18%) | 17,945,003 |
24 Aug 2022 | CNY | 13.84 | 14.35 | 13.59 | 13.92 | 13.92 | +0.17 (+1.24%) | 19,891,108 |
23 Aug 2022 | CNY | 14.26 | 14.27 | 13.55 | 13.75 | 13.75 | -0.51 (-3.58%) | 22,310,468 |