Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 9.61 | 9.85 | 9.54 | 9.82 | 9.82 | +0.18 (+1.87%) | 3,411,950 |
22 Aug 2022 | CNY | 9.98 | 10 | 9.5 | 9.64 | 9.64 | -0.1 (-1.03%) | 5,290,225 |
19 Aug 2022 | CNY | 10.12 | 10.2 | 9.72 | 9.74 | 9.74 | -0.3 (-2.99%) | 4,608,675 |
18 Aug 2022 | CNY | 9.9 | 10.1 | 9.83 | 10.04 | 10.04 | +0.11 (+1.11%) | 2,621,523 |
17 Aug 2022 | CNY | 9.97 | 10.14 | 9.87 | 9.93 | 9.93 | -0.16 (-1.59%) | 2,869,175 |
16 Aug 2022 | CNY | 9.98 | 10.15 | 9.93 | 10.09 | 10.09 | +0.1 (+1.00%) | 3,286,889 |
15 Aug 2022 | CNY | 9.93 | 10.03 | 9.65 | 9.99 | 9.99 | +0.17 (+1.73%) | 3,423,128 |
12 Aug 2022 | CNY | 9.83 | 10.03 | 9.75 | 9.82 | 9.82 | +0.02 (+0.20%) | 4,281,225 |
11 Aug 2022 | CNY | 9.92 | 10.05 | 9.7 | 9.8 | 9.8 | -0.12 (-1.21%) | 5,855,775 |
10 Aug 2022 | CNY | 9.83 | 10.05 | 9.76 | 9.92 | 9.92 | +0.11 (+1.12%) | 2,268,200 |
9 Aug 2022 | CNY | 10 | 10 | 9.78 | 9.81 | 9.81 | -0.23 (-2.29%) | 3,743,800 |
8 Aug 2022 | CNY | 9.68 | 10.06 | 9.53 | 10.04 | 10.04 | +0.41 (+4.26%) | 4,283,275 |
5 Aug 2022 | CNY | 9.9 | 9.92 | 9.55 | 9.63 | 9.63 | -0.22 (-2.23%) | 5,533,025 |
4 Aug 2022 | CNY | 9.86 | 10.08 | 9.68 | 9.85 | 9.85 | -0.04 (-0.40%) | 3,016,625 |
3 Aug 2022 | CNY | 9.93 | 10.42 | 9.77 | 9.89 | 9.89 | -0.17 (-1.69%) | 3,858,975 |
2 Aug 2022 | CNY | 10.45 | 10.48 | 9.98 | 10.06 | 10.06 | -0.62 (-5.81%) | 4,505,562 |
1 Aug 2022 | CNY | 10.64 | 10.82 | 10.54 | 10.68 | 10.68 | +0.05 (+0.47%) | 3,102,525 |
29 Jul 2022 | CNY | 10.75 | 10.9 | 10.49 | 10.63 | 10.63 | -0.04 (-0.37%) | 4,426,800 |
28 Jul 2022 | CNY | 10.8 | 11.07 | 10.64 | 10.67 | 10.67 | -0.13 (-1.20%) | 5,318,300 |
27 Jul 2022 | CNY | 10.33 | 10.95 | 10.24 | 10.8 | 10.8 | +0.47 (+4.55%) | 7,120,850 |
26 Jul 2022 | CNY | 10.4 | 10.56 | 10.12 | 10.33 | 10.33 | -0.19 (-1.81%) | 6,515,100 |
25 Jul 2022 | CNY | 10.19 | 10.88 | 9.99 | 10.52 | 10.52 | +0.4 (+3.95%) | 6,960,128 |
22 Jul 2022 | CNY | 10.19 | 10.46 | 10.1 | 10.12 | 10.12 | -0.11 (-1.08%) | 3,449,999 |
21 Jul 2022 | CNY | 9.97 | 10.37 | 9.92 | 10.23 | 10.23 | +0.23 (+2.30%) | 5,516,950 |
20 Jul 2022 | CNY | 9.89 | 10.08 | 9.82 | 10 | 10 | +0.07 (+0.70%) | 3,490,225 |
19 Jul 2022 | CNY | 9.81 | 10.05 | 9.73 | 9.93 | 9.93 | +0.22 (+2.27%) | 3,324,566 |
18 Jul 2022 | CNY | 9.67 | 9.97 | 9.58 | 9.71 | 9.71 | +0.01 (+0.10%) | 4,710,725 |
15 Jul 2022 | CNY | 10.03 | 10.05 | 9.66 | 9.7 | 9.7 | -0.39 (-3.87%) | 3,093,666 |
14 Jul 2022 | CNY | 10.01 | 10.25 | 9.87 | 10.09 | 10.09 | +0.16 (+1.61%) | 3,435,525 |
13 Jul 2022 | CNY | 9.95 | 10.18 | 9.8 | 9.93 | 9.93 | -0.02 (-0.20%) | 4,017,725 |