Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 10.45 | 10.59 | 10.18 | 10.53 | 10.53 | +0.26 (+2.53%) | 814,060 |
11 Oct 2022 | CNY | 10.4 | 10.4 | 10.09 | 10.27 | 10.27 | +0.09 (+0.88%) | 573,800 |
10 Oct 2022 | CNY | 10.4 | 10.5 | 10.12 | 10.18 | 10.18 | -0.12 (-1.17%) | 599,520 |
30 Sep 2022 | CNY | 10.46 | 10.6 | 10.3 | 10.3 | 10.3 | -0.16 (-1.53%) | 786,780 |
29 Sep 2022 | CNY | 10.6 | 10.65 | 10.38 | 10.46 | 10.46 | -0.03 (-0.29%) | 633,100 |
28 Sep 2022 | CNY | 10.75 | 10.76 | 10.45 | 10.49 | 10.49 | -0.22 (-2.05%) | 403,300 |
27 Sep 2022 | CNY | 10.44 | 10.71 | 10.44 | 10.71 | 10.71 | +0.3 (+2.88%) | 490,753 |
26 Sep 2022 | CNY | 10.53 | 10.69 | 10.35 | 10.41 | 10.41 | -0.22 (-2.07%) | 634,880 |
23 Sep 2022 | CNY | 10.87 | 10.88 | 10.52 | 10.63 | 10.63 | -0.15 (-1.39%) | 673,920 |
22 Sep 2022 | CNY | 10.77 | 10.98 | 10.74 | 10.78 | 10.78 | -0.09 (-0.83%) | 531,300 |
21 Sep 2022 | CNY | 10.62 | 10.9 | 10.51 | 10.87 | 10.87 | +0.16 (+1.49%) | 585,800 |
20 Sep 2022 | CNY | 10.79 | 10.95 | 10.63 | 10.71 | 10.71 | +0.02 (+0.19%) | 604,500 |
19 Sep 2022 | CNY | 10.97 | 11.07 | 10.62 | 10.69 | 10.69 | -0.15 (-1.38%) | 725,580 |
16 Sep 2022 | CNY | 11.22 | 11.39 | 10.82 | 10.84 | 10.84 | -0.42 (-3.73%) | 1,494,240 |
15 Sep 2022 | CNY | 11.8 | 11.86 | 11.12 | 11.26 | 11.26 | -0.5 (-4.25%) | 1,298,220 |
14 Sep 2022 | CNY | 11.75 | 11.85 | 11.61 | 11.76 | 11.76 | -0.12 (-1.01%) | 588,360 |
13 Sep 2022 | CNY | 12.17 | 12.18 | 11.82 | 11.88 | 11.88 | -0.34 (-2.78%) | 1,258,680 |
9 Sep 2022 | CNY | 12.11 | 12.3 | 11.9 | 12.22 | 12.22 | +0.08 (+0.66%) | 742,160 |
8 Sep 2022 | CNY | 12.02 | 12.28 | 11.89 | 12.14 | 12.14 | +0.1 (+0.83%) | 1,058,960 |
7 Sep 2022 | CNY | 11.92 | 12.13 | 11.83 | 12.04 | 12.04 | +0.12 (+1.01%) | 848,520 |
6 Sep 2022 | CNY | 11.83 | 11.96 | 11.74 | 11.92 | 11.92 | +0.07 (+0.59%) | 486,800 |
5 Sep 2022 | CNY | 11.84 | 11.87 | 11.66 | 11.85 | 11.85 | +0.1 (+0.85%) | 654,380 |
2 Sep 2022 | CNY | 11.56 | 11.8 | 11.36 | 11.75 | 11.75 | +0.31 (+2.71%) | 903,500 |
1 Sep 2022 | CNY | 11.58 | 11.8 | 11.41 | 11.44 | 11.44 | -0.14 (-1.21%) | 917,080 |
31 Aug 2022 | CNY | 12.03 | 12.03 | 11.56 | 11.58 | 11.58 | -0.45 (-3.74%) | 1,038,860 |
30 Aug 2022 | CNY | 11.92 | 12.23 | 11.8 | 12.03 | 12.03 | +0.13 (+1.09%) | 947,621 |
29 Aug 2022 | CNY | 11.64 | 11.95 | 11.35 | 11.9 | 11.9 | +0.2 (+1.71%) | 1,256,080 |
26 Aug 2022 | CNY | 11.8 | 11.99 | 11.65 | 11.7 | 11.7 | -0.04 (-0.34%) | 930,580 |
25 Aug 2022 | CNY | 11.95 | 12.13 | 11.61 | 11.74 | 11.74 | -0.18 (-1.51%) | 1,056,100 |
24 Aug 2022 | CNY | 12.41 | 12.67 | 11.9 | 11.92 | 11.92 | -0.51 (-4.10%) | 1,792,820 |