Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 10.1 | 10.4 | 10.08 | 10.39 | 10.39 | +0.22 (+2.16%) | 4,334,890 |
12 Aug 2022 | CNY | 10.32 | 10.47 | 10.14 | 10.17 | 10.17 | -0.2 (-1.93%) | 4,704,827 |
11 Aug 2022 | CNY | 10.5 | 10.5 | 10.25 | 10.37 | 10.37 | -0.03 (-0.29%) | 4,748,352 |
10 Aug 2022 | CNY | 10.41 | 10.5 | 10.27 | 10.4 | 10.4 | +0.06 (+0.58%) | 4,217,156 |
9 Aug 2022 | CNY | 10.24 | 10.59 | 10.17 | 10.34 | 10.34 | +0.09 (+0.88%) | 5,570,442 |
8 Aug 2022 | CNY | 10.07 | 10.25 | 9.92 | 10.25 | 10.25 | +0.1 (+0.99%) | 3,945,440 |
5 Aug 2022 | CNY | 10.44 | 10.55 | 10.01 | 10.15 | 10.15 | -0.27 (-2.59%) | 6,995,352 |
4 Aug 2022 | CNY | 9.95 | 10.56 | 9.95 | 10.42 | 10.42 | +0.54 (+5.47%) | 8,442,535 |
3 Aug 2022 | CNY | 9.82 | 10.39 | 9.82 | 9.88 | 9.88 | +0.14 (+1.44%) | 9,040,419 |
2 Aug 2022 | CNY | 10.32 | 10.34 | 9.52 | 9.74 | 9.74 | -0.73 (-6.97%) | 8,378,238 |
1 Aug 2022 | CNY | 10.57 | 10.59 | 10.14 | 10.47 | 10.47 | -0.11 (-1.04%) | 6,494,620 |
29 Jul 2022 | CNY | 10.32 | 10.85 | 10.32 | 10.58 | 10.58 | +0.26 (+2.52%) | 9,117,556 |
28 Jul 2022 | CNY | 10.47 | 10.59 | 10.3 | 10.32 | 10.32 | -0.14 (-1.34%) | 5,325,269 |
27 Jul 2022 | CNY | 10.26 | 10.51 | 10.17 | 10.46 | 10.46 | +0.12 (+1.16%) | 5,919,572 |
26 Jul 2022 | CNY | 10.37 | 10.4 | 10.01 | 10.34 | 10.34 | -0.02 (-0.19%) | 6,507,902 |
25 Jul 2022 | CNY | 10.88 | 10.93 | 10.27 | 10.36 | 10.36 | -0.57 (-5.22%) | 10,505,166 |
22 Jul 2022 | CNY | 10.55 | 11.18 | 10.5 | 10.93 | 10.93 | +0.12 (+1.11%) | 14,458,900 |
21 Jul 2022 | CNY | 10.34 | 11.47 | 10.29 | 10.81 | 10.81 | +0.27 (+2.56%) | 18,134,504 |
20 Jul 2022 | CNY | 10.77 | 10.98 | 10.44 | 10.54 | 10.54 | +0.15 (+1.44%) | 13,470,400 |
19 Jul 2022 | CNY | 10.54 | 10.67 | 10.32 | 10.39 | 10.39 | -0.08 (-0.76%) | 5,789,400 |
18 Jul 2022 | CNY | 10.21 | 10.75 | 10.21 | 10.47 | 10.47 | +0.28 (+2.75%) | 7,746,900 |
15 Jul 2022 | CNY | 10.57 | 10.6 | 10.17 | 10.19 | 10.19 | -0.38 (-3.60%) | 9,332,445 |
14 Jul 2022 | CNY | 10.25 | 10.63 | 10.02 | 10.57 | 10.57 | +0.32 (+3.12%) | 12,013,050 |
13 Jul 2022 | CNY | 9.76 | 10.32 | 9.68 | 10.25 | 10.25 | +0.55 (+5.67%) | 10,994,350 |
12 Jul 2022 | CNY | 9.86 | 10.1 | 9.69 | 9.7 | 9.7 | -0.16 (-1.62%) | 5,298,100 |
11 Jul 2022 | CNY | 9.99 | 10.05 | 9.66 | 9.86 | 9.86 | -0.13 (-1.30%) | 5,394,350 |
8 Jul 2022 | CNY | 9.9 | 10.39 | 9.82 | 9.99 | 9.99 | +0.06 (+0.60%) | 11,112,907 |
7 Jul 2022 | CNY | 9.58 | 9.93 | 9.4 | 9.93 | 9.93 | +0.46 (+4.86%) | 9,302,335 |
6 Jul 2022 | CNY | 9.49 | 9.58 | 9.28 | 9.47 | 9.47 | -0.06 (-0.63%) | 2,997,000 |
5 Jul 2022 | CNY | 9.66 | 9.68 | 9.25 | 9.53 | 9.53 | -0.07 (-0.73%) | 4,549,939 |