Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 12.03 | 12.7 | 11.9 | 12.68 | 12.68 | +0.66 (+5.49%) | 2,454,387 |
11 Oct 2022 | CNY | 12 | 12.1 | 11.84 | 12.02 | 12.02 | +0.02 (+0.17%) | 855,200 |
10 Oct 2022 | CNY | 12.46 | 12.46 | 11.93 | 12 | 12 | -0.38 (-3.07%) | 1,638,200 |
30 Sep 2022 | CNY | 12.53 | 12.7 | 12.37 | 12.38 | 12.38 | -0.12 (-0.96%) | 1,398,800 |
29 Sep 2022 | CNY | 12.6 | 12.84 | 12.41 | 12.5 | 12.5 | -0.02 (-0.16%) | 2,074,100 |
28 Sep 2022 | CNY | 13.02 | 13.03 | 12.52 | 12.52 | 12.52 | -0.51 (-3.91%) | 1,444,900 |
27 Sep 2022 | CNY | 12.65 | 13.06 | 12.65 | 13.03 | 13.03 | +0.33 (+2.60%) | 1,254,400 |
26 Sep 2022 | CNY | 13.09 | 13.1 | 12.62 | 12.7 | 12.7 | -0.4 (-3.05%) | 1,753,599 |
23 Sep 2022 | CNY | 13.76 | 13.8 | 13.08 | 13.1 | 13.1 | -0.66 (-4.80%) | 2,342,900 |
22 Sep 2022 | CNY | 13.55 | 14.02 | 13.55 | 13.76 | 13.76 | +0.08 (+0.58%) | 1,749,178 |
21 Sep 2022 | CNY | 13.35 | 13.8 | 13 | 13.68 | 13.68 | +0.3 (+2.24%) | 2,179,800 |
20 Sep 2022 | CNY | 13.33 | 13.54 | 13.27 | 13.38 | 13.38 | +0.08 (+0.60%) | 1,546,898 |
19 Sep 2022 | CNY | 13.62 | 13.7 | 13.13 | 13.3 | 13.3 | -0.37 (-2.71%) | 1,932,400 |
16 Sep 2022 | CNY | 14 | 14.17 | 13.66 | 13.67 | 13.67 | -0.33 (-2.36%) | 1,800,500 |
15 Sep 2022 | CNY | 14.27 | 14.35 | 13.86 | 14 | 14 | -0.27 (-1.89%) | 2,340,444 |
14 Sep 2022 | CNY | 14.18 | 14.3 | 14 | 14.27 | 14.27 | -0.13 (-0.90%) | 1,921,578 |
13 Sep 2022 | CNY | 14.35 | 14.75 | 14.16 | 14.4 | 14.4 | +0.11 (+0.77%) | 2,015,300 |
9 Sep 2022 | CNY | 14.31 | 14.46 | 14.02 | 14.29 | 14.29 | -0.04 (-0.28%) | 2,274,700 |
8 Sep 2022 | CNY | 14.62 | 14.65 | 14.18 | 14.33 | 14.33 | -0.29 (-1.98%) | 2,477,900 |
7 Sep 2022 | CNY | 14.8 | 15 | 14.5 | 14.62 | 14.62 | -0.21 (-1.42%) | 3,210,909 |
6 Sep 2022 | CNY | 15.19 | 15.19 | 14.72 | 14.83 | 14.83 | -0.32 (-2.11%) | 3,392,822 |
5 Sep 2022 | CNY | 15.26 | 15.55 | 15 | 15.15 | 15.15 | -0.17 (-1.11%) | 3,722,998 |
2 Sep 2022 | CNY | 14.54 | 15.48 | 14.54 | 15.32 | 15.32 | +0.5 (+3.37%) | 8,226,899 |
1 Sep 2022 | CNY | 14.71 | 15.93 | 14.66 | 14.82 | 14.82 | +0.53 (+3.71%) | 8,136,200 |
31 Aug 2022 | CNY | 14.7 | 15.17 | 14.22 | 14.29 | 14.29 | -0.41 (-2.79%) | 4,616,199 |
30 Aug 2022 | CNY | 14.2 | 14.8 | 14 | 14.7 | 14.7 | +0.62 (+4.40%) | 4,905,229 |
29 Aug 2022 | CNY | 13.6 | 14.22 | 13.28 | 14.08 | 14.08 | +0.43 (+3.15%) | 2,484,091 |
26 Aug 2022 | CNY | 13.82 | 13.97 | 13.62 | 13.65 | 13.65 | -0.15 (-1.09%) | 1,506,099 |
25 Aug 2022 | CNY | 13.91 | 14.06 | 13.6 | 13.8 | 13.8 | -0.08 (-0.58%) | 1,965,791 |
24 Aug 2022 | CNY | 14.46 | 14.59 | 13.81 | 13.88 | 13.88 | -0.54 (-3.74%) | 2,384,000 |