Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 13.23 | 13.33 | 13 | 13.32 | 13.32 | +0.1 (+0.76%) | 487,380 |
19 Aug 2022 | CNY | 13.32 | 13.44 | 13.16 | 13.22 | 13.22 | -0.11 (-0.83%) | 735,880 |
18 Aug 2022 | CNY | 13.41 | 13.43 | 13.2 | 13.33 | 13.33 | -0.12 (-0.89%) | 839,000 |
17 Aug 2022 | CNY | 13.4 | 13.49 | 13.29 | 13.45 | 13.45 | +0.05 (+0.37%) | 800,180 |
16 Aug 2022 | CNY | 13.31 | 13.52 | 13.29 | 13.4 | 13.4 | +0.09 (+0.68%) | 738,060 |
15 Aug 2022 | CNY | 13.5 | 13.56 | 13.17 | 13.31 | 13.31 | -0.15 (-1.11%) | 1,308,180 |
12 Aug 2022 | CNY | 13.1 | 13.63 | 13 | 13.46 | 13.46 | +0.41 (+3.14%) | 2,238,698 |
11 Aug 2022 | CNY | 12.89 | 13.17 | 12.88 | 13.05 | 13.05 | +0.19 (+1.48%) | 847,460 |
10 Aug 2022 | CNY | 12.9 | 12.96 | 12.76 | 12.86 | 12.86 | -0.07 (-0.54%) | 676,120 |
9 Aug 2022 | CNY | 12.94 | 12.97 | 12.85 | 12.93 | 12.93 | -0.01 (-0.08%) | 460,100 |
8 Aug 2022 | CNY | 12.8 | 12.94 | 12.78 | 12.94 | 12.94 | +0.1 (+0.78%) | 525,382 |
5 Aug 2022 | CNY | 12.74 | 12.85 | 12.63 | 12.84 | 12.84 | +0.1 (+0.78%) | 812,420 |
4 Aug 2022 | CNY | 12.48 | 12.76 | 12.48 | 12.74 | 12.74 | +0.3 (+2.41%) | 854,800 |
3 Aug 2022 | CNY | 12.55 | 12.9 | 12.43 | 12.44 | 12.44 | -0.11 (-0.88%) | 1,072,560 |
2 Aug 2022 | CNY | 13.43 | 13.43 | 12.41 | 12.55 | 12.55 | -0.93 (-6.90%) | 1,980,816 |
1 Aug 2022 | CNY | 13.42 | 13.48 | 13.25 | 13.48 | 13.48 | +0.06 (+0.45%) | 898,802 |
29 Jul 2022 | CNY | 13.69 | 13.7 | 13.4 | 13.42 | 13.42 | -0.26 (-1.90%) | 1,063,674 |
28 Jul 2022 | CNY | 13.58 | 13.77 | 13.56 | 13.68 | 13.68 | +0.09 (+0.66%) | 991,520 |
27 Jul 2022 | CNY | 13.62 | 13.75 | 13.51 | 13.59 | 13.59 | -0.03 (-0.22%) | 798,120 |
26 Jul 2022 | CNY | 13.41 | 13.63 | 13.4 | 13.62 | 13.62 | +0.09 (+0.67%) | 1,203,500 |
25 Jul 2022 | CNY | 13.72 | 13.87 | 13.4 | 13.53 | 13.53 | -0.19 (-1.38%) | 1,167,040 |
22 Jul 2022 | CNY | 13.9 | 14.03 | 13.62 | 13.72 | 13.72 | -0.21 (-1.51%) | 1,208,914 |
21 Jul 2022 | CNY | 13.81 | 14.01 | 13.62 | 13.93 | 13.93 | +0.07 (+0.51%) | 1,727,972 |
20 Jul 2022 | CNY | 13.99 | 14.07 | 13.8 | 13.86 | 13.86 | -0.09 (-0.65%) | 1,260,660 |
19 Jul 2022 | CNY | 14.18 | 14.18 | 13.8 | 13.95 | 13.95 | +0.05 (+0.36%) | 1,412,240 |
18 Jul 2022 | CNY | 13.49 | 14.12 | 13.43 | 13.9 | 13.9 | +0.41 (+3.04%) | 2,236,700 |
15 Jul 2022 | CNY | 14.6 | 14.6 | 13.46 | 13.49 | 13.49 | -0.93 (-6.45%) | 3,088,500 |
14 Jul 2022 | CNY | 14.52 | 14.62 | 14.32 | 14.42 | 14.42 | -0.1 (-0.69%) | 1,884,300 |
13 Jul 2022 | CNY | 14.19 | 14.6 | 14.09 | 14.52 | 14.52 | +0.33 (+2.33%) | 2,202,120 |
12 Jul 2022 | CNY | 14.26 | 14.54 | 13.92 | 14.19 | 14.19 | 0.0 (0.0%) | 1,933,329 |