Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 9.9 | 10.24 | 9.85 | 10.06 | 10.06 | +0.06 (+0.60%) | 11,073,394 |
22 Aug 2022 | CNY | 10.36 | 10.45 | 9.96 | 10 | 10 | -0.25 (-2.44%) | 15,397,328 |
19 Aug 2022 | CNY | 10.55 | 10.86 | 10.16 | 10.25 | 10.25 | -0.33 (-3.12%) | 22,601,409 |
18 Aug 2022 | CNY | 9.72 | 10.95 | 9.63 | 10.58 | 10.58 | +0.82 (+8.40%) | 37,619,222 |
17 Aug 2022 | CNY | 9.89 | 9.96 | 9.72 | 9.76 | 9.76 | -0.14 (-1.41%) | 12,293,385 |
16 Aug 2022 | CNY | 10.06 | 10.17 | 9.89 | 9.9 | 9.9 | -0.25 (-2.46%) | 16,463,431 |
15 Aug 2022 | CNY | 10.23 | 10.43 | 9.89 | 10.15 | 10.15 | +0.33 (+3.36%) | 27,943,733 |
12 Aug 2022 | CNY | 9.92 | 10.05 | 9.78 | 9.82 | 9.82 | -0.1 (-1.01%) | 14,639,703 |
11 Aug 2022 | CNY | 10.01 | 10.16 | 9.87 | 9.92 | 9.92 | -0.09 (-0.90%) | 16,279,133 |
10 Aug 2022 | CNY | 10.1 | 10.26 | 9.98 | 10.01 | 10.01 | -0.26 (-2.53%) | 25,531,156 |
9 Aug 2022 | CNY | 10.19 | 10.56 | 10.03 | 10.27 | 10.27 | +0.07 (+0.69%) | 28,789,282 |
8 Aug 2022 | CNY | 10.69 | 11.25 | 10.15 | 10.2 | 10.2 | +0.05 (+0.49%) | 50,321,196 |
5 Aug 2022 | CNY | 9.6 | 10.5 | 9.45 | 10.15 | 10.15 | +0.54 (+5.62%) | 40,768,043 |
4 Aug 2022 | CNY | 9.25 | 9.82 | 9.05 | 9.61 | 9.61 | +0.53 (+5.84%) | 34,152,565 |
3 Aug 2022 | CNY | 8.78 | 9.27 | 8.78 | 9.08 | 9.08 | +0.31 (+3.53%) | 22,795,074 |
2 Aug 2022 | CNY | 9.25 | 9.32 | 8.53 | 8.77 | 8.77 | -0.35 (-3.84%) | 21,782,057 |
1 Aug 2022 | CNY | 8.84 | 9.13 | 8.77 | 9.12 | 9.12 | +0.24 (+2.70%) | 9,822,864 |
29 Jul 2022 | CNY | 9.08 | 9.08 | 8.8 | 8.88 | 8.88 | -0.12 (-1.33%) | 6,202,917 |
28 Jul 2022 | CNY | 8.98 | 9.21 | 8.95 | 9 | 9 | +0.02 (+0.22%) | 7,615,257 |
27 Jul 2022 | CNY | 8.91 | 9.04 | 8.86 | 8.98 | 8.98 | +0.07 (+0.79%) | 5,943,054 |
26 Jul 2022 | CNY | 8.75 | 8.94 | 8.6 | 8.91 | 8.91 | +0.22 (+2.53%) | 5,534,552 |
25 Jul 2022 | CNY | 9.03 | 9.04 | 8.67 | 8.69 | 8.69 | -0.25 (-2.80%) | 6,801,491 |
22 Jul 2022 | CNY | 8.87 | 9.14 | 8.84 | 8.94 | 8.94 | +0.04 (+0.45%) | 9,134,615 |
21 Jul 2022 | CNY | 8.89 | 9.02 | 8.85 | 8.9 | 8.9 | -0.04 (-0.45%) | 7,261,433 |
20 Jul 2022 | CNY | 9.01 | 9.1 | 8.79 | 8.94 | 8.94 | -0.03 (-0.33%) | 10,133,383 |
19 Jul 2022 | CNY | 8.48 | 9.06 | 8.45 | 8.97 | 8.97 | +0.51 (+6.03%) | 18,940,308 |
18 Jul 2022 | CNY | 8.22 | 8.62 | 8.22 | 8.46 | 8.46 | +0.16 (+1.93%) | 10,828,118 |
15 Jul 2022 | CNY | 8.52 | 8.55 | 8.3 | 8.3 | 8.3 | -0.27 (-3.15%) | 5,174,700 |
14 Jul 2022 | CNY | 8.55 | 8.72 | 8.51 | 8.57 | 8.57 | -0.07 (-0.81%) | 5,958,747 |
13 Jul 2022 | CNY | 8.4 | 8.67 | 8.31 | 8.64 | 8.64 | +0.24 (+2.86%) | 7,269,256 |