Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 12.86 | 12.96 | 12.62 | 12.84 | 12.84 | +0.04 (+0.31%) | 873,648 |
10 Oct 2022 | CNY | 12.61 | 13.27 | 12.48 | 12.8 | 12.8 | +0.22 (+1.75%) | 1,526,425 |
30 Sep 2022 | CNY | 12.38 | 12.77 | 12.22 | 12.58 | 12.58 | +0.37 (+3.03%) | 1,777,040 |
29 Sep 2022 | CNY | 12.52 | 12.59 | 12.17 | 12.21 | 12.21 | -0.19 (-1.53%) | 829,940 |
28 Sep 2022 | CNY | 12.67 | 12.72 | 12.38 | 12.4 | 12.4 | -0.24 (-1.90%) | 852,206 |
27 Sep 2022 | CNY | 12.56 | 12.73 | 12.4 | 12.64 | 12.64 | +0.18 (+1.44%) | 825,832 |
26 Sep 2022 | CNY | 12.2 | 12.75 | 12.14 | 12.46 | 12.46 | +0.19 (+1.55%) | 1,591,279 |
23 Sep 2022 | CNY | 12.85 | 12.85 | 12.25 | 12.27 | 12.27 | -0.49 (-3.84%) | 1,154,700 |
22 Sep 2022 | CNY | 12.81 | 12.95 | 12.64 | 12.76 | 12.76 | -0.05 (-0.39%) | 832,500 |
21 Sep 2022 | CNY | 12.76 | 12.9 | 12.48 | 12.81 | 12.81 | +0.11 (+0.87%) | 795,520 |
20 Sep 2022 | CNY | 12.41 | 12.84 | 12.41 | 12.7 | 12.7 | +0.33 (+2.67%) | 733,394 |
19 Sep 2022 | CNY | 12.73 | 12.75 | 12.3 | 12.37 | 12.37 | -0.36 (-2.83%) | 931,200 |
16 Sep 2022 | CNY | 12.81 | 12.96 | 12.6 | 12.73 | 12.73 | -0.09 (-0.70%) | 882,406 |
15 Sep 2022 | CNY | 13.1 | 13.22 | 12.66 | 12.82 | 12.82 | -0.28 (-2.14%) | 1,383,510 |
14 Sep 2022 | CNY | 13.02 | 13.18 | 13 | 13.1 | 13.1 | -0.08 (-0.61%) | 872,422 |
13 Sep 2022 | CNY | 13.06 | 13.33 | 13.06 | 13.18 | 13.18 | +0.01 (+0.08%) | 772,441 |
9 Sep 2022 | CNY | 13.33 | 13.47 | 13.06 | 13.17 | 13.17 | -0.18 (-1.35%) | 1,022,646 |
8 Sep 2022 | CNY | 13.12 | 13.53 | 12.9 | 13.35 | 13.35 | +0.23 (+1.75%) | 2,520,338 |
7 Sep 2022 | CNY | 13.16 | 13.23 | 13.02 | 13.12 | 13.12 | -0.04 (-0.30%) | 1,050,118 |
6 Sep 2022 | CNY | 13.26 | 13.27 | 13.03 | 13.16 | 13.16 | -0.1 (-0.75%) | 1,322,894 |
5 Sep 2022 | CNY | 13.25 | 13.49 | 13.01 | 13.26 | 13.26 | -0.03 (-0.23%) | 1,661,416 |
2 Sep 2022 | CNY | 12.75 | 13.55 | 12.6 | 13.29 | 13.29 | +0.66 (+5.23%) | 3,329,963 |
1 Sep 2022 | CNY | 12.79 | 12.89 | 12.5 | 12.63 | 12.63 | -0.06 (-0.47%) | 1,159,670 |
31 Aug 2022 | CNY | 12.97 | 13.09 | 12.5 | 12.69 | 12.69 | -0.34 (-2.61%) | 3,085,977 |
30 Aug 2022 | CNY | 12.78 | 13.03 | 12.76 | 13.03 | 13.03 | +0.22 (+1.72%) | 1,440,149 |
29 Aug 2022 | CNY | 12.65 | 12.86 | 12.5 | 12.81 | 12.81 | +0.07 (+0.55%) | 847,094 |
26 Aug 2022 | CNY | 12.57 | 13.04 | 12.57 | 12.74 | 12.74 | +0.17 (+1.35%) | 1,285,594 |
25 Aug 2022 | CNY | 12.81 | 12.92 | 12.4 | 12.57 | 12.57 | -0.23 (-1.80%) | 1,958,535 |
24 Aug 2022 | CNY | 13.1 | 13.14 | 12.6 | 12.8 | 12.8 | -0.3 (-2.29%) | 2,869,574 |
23 Aug 2022 | CNY | 13.09 | 13.22 | 12.99 | 13.1 | 13.1 | 0.0 (0.0%) | 1,246,296 |