Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | CNY | 14.15 | 14.78 | 14.15 | 14.34 | 14.34 | +0.19 (+1.34%) | 9,953,600 |
18 Aug 2022 | CNY | 14.36 | 14.36 | 14.06 | 14.15 | 14.15 | -0.25 (-1.74%) | 5,139,603 |
17 Aug 2022 | CNY | 14.2 | 14.44 | 14.04 | 14.4 | 14.4 | +0.24 (+1.69%) | 6,540,000 |
16 Aug 2022 | CNY | 14.18 | 14.36 | 14.05 | 14.16 | 14.16 | +0.01 (+0.07%) | 3,953,537 |
15 Aug 2022 | CNY | 14.18 | 14.24 | 14.03 | 14.15 | 14.15 | -0.05 (-0.35%) | 4,532,300 |
12 Aug 2022 | CNY | 14.28 | 14.42 | 14.12 | 14.2 | 14.2 | -0.03 (-0.21%) | 6,583,959 |
11 Aug 2022 | CNY | 13.59 | 14.25 | 13.59 | 14.23 | 14.23 | +0.69 (+5.10%) | 9,884,800 |
10 Aug 2022 | CNY | 13.68 | 13.68 | 13.5 | 13.54 | 13.54 | -0.12 (-0.88%) | 2,978,200 |
9 Aug 2022 | CNY | 13.8 | 13.85 | 13.54 | 13.66 | 13.66 | -0.17 (-1.23%) | 3,774,103 |
8 Aug 2022 | CNY | 13.74 | 13.92 | 13.53 | 13.83 | 13.83 | +0.09 (+0.66%) | 4,608,974 |
5 Aug 2022 | CNY | 13.37 | 13.78 | 13.37 | 13.74 | 13.74 | +0.39 (+2.92%) | 5,791,000 |
4 Aug 2022 | CNY | 13.15 | 13.35 | 12.98 | 13.35 | 13.35 | +0.31 (+2.38%) | 5,057,479 |
3 Aug 2022 | CNY | 13.26 | 13.59 | 13 | 13.04 | 13.04 | -0.23 (-1.73%) | 6,497,725 |
2 Aug 2022 | CNY | 13.89 | 13.89 | 13.1 | 13.27 | 13.27 | -0.72 (-5.15%) | 7,314,767 |
1 Aug 2022 | CNY | 13.91 | 14.15 | 13.75 | 13.99 | 13.99 | +0.02 (+0.14%) | 3,940,849 |
29 Jul 2022 | CNY | 14.19 | 14.28 | 13.93 | 13.97 | 13.97 | -0.21 (-1.48%) | 4,622,562 |
28 Jul 2022 | CNY | 13.98 | 14.24 | 13.92 | 14.18 | 14.18 | +0.31 (+2.24%) | 5,543,604 |
27 Jul 2022 | CNY | 13.97 | 14 | 13.81 | 13.87 | 13.87 | -0.04 (-0.29%) | 4,074,958 |
26 Jul 2022 | CNY | 13.83 | 13.98 | 13.77 | 13.91 | 13.91 | +0.1 (+0.72%) | 4,264,233 |
25 Jul 2022 | CNY | 14.15 | 14.2 | 13.71 | 13.81 | 13.81 | -0.25 (-1.78%) | 3,736,100 |
22 Jul 2022 | CNY | 14.3 | 14.45 | 13.89 | 14.06 | 14.06 | -0.33 (-2.29%) | 7,062,500 |
21 Jul 2022 | CNY | 14.15 | 14.63 | 14.15 | 14.39 | 14.39 | +0.26 (+1.84%) | 9,463,599 |
20 Jul 2022 | CNY | 14.11 | 14.17 | 13.97 | 14.13 | 14.13 | +0.02 (+0.14%) | 5,062,241 |
19 Jul 2022 | CNY | 13.7 | 14.12 | 13.53 | 14.11 | 14.11 | +0.53 (+3.90%) | 8,283,141 |
18 Jul 2022 | CNY | 13.1 | 13.65 | 13.1 | 13.58 | 13.58 | +0.48 (+3.66%) | 4,795,067 |
15 Jul 2022 | CNY | 13.48 | 13.48 | 13.08 | 13.1 | 13.1 | -0.38 (-2.82%) | 4,107,841 |
14 Jul 2022 | CNY | 13.36 | 13.61 | 13.21 | 13.48 | 13.48 | +0.03 (+0.22%) | 4,081,699 |
13 Jul 2022 | CNY | 13.29 | 13.81 | 13.29 | 13.45 | 13.45 | +0.25 (+1.89%) | 5,310,000 |
12 Jul 2022 | CNY | 13.69 | 13.7 | 13.18 | 13.2 | 13.2 | -0.42 (-3.08%) | 4,863,700 |
11 Jul 2022 | CNY | 13.68 | 14.03 | 13.5 | 13.62 | 13.62 | -0.11 (-0.80%) | 4,967,500 |