Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 9.85 | 9.87 | 9.66 | 9.83 | 9.83 | +0.02 (+0.20%) | 2,119,577 |
12 Aug 2022 | CNY | 9.9 | 9.98 | 9.8 | 9.81 | 9.81 | -0.09 (-0.91%) | 3,123,600 |
11 Aug 2022 | CNY | 9.91 | 10.05 | 9.82 | 9.9 | 9.9 | +0.03 (+0.30%) | 3,129,300 |
10 Aug 2022 | CNY | 9.71 | 9.91 | 9.67 | 9.87 | 9.87 | +0.09 (+0.92%) | 2,950,800 |
9 Aug 2022 | CNY | 9.69 | 9.86 | 9.61 | 9.78 | 9.78 | +0.1 (+1.03%) | 3,142,460 |
8 Aug 2022 | CNY | 9.47 | 9.69 | 9.26 | 9.68 | 9.68 | +0.21 (+2.22%) | 2,934,320 |
5 Aug 2022 | CNY | 9.53 | 9.69 | 9.36 | 9.47 | 9.47 | -0.06 (-0.63%) | 2,675,800 |
4 Aug 2022 | CNY | 9.36 | 9.57 | 9.35 | 9.53 | 9.53 | +0.22 (+2.36%) | 2,878,400 |
3 Aug 2022 | CNY | 9.49 | 9.78 | 9.29 | 9.31 | 9.31 | -0.1 (-1.06%) | 3,687,720 |
2 Aug 2022 | CNY | 9.8 | 9.86 | 9.37 | 9.41 | 9.41 | -0.46 (-4.66%) | 4,819,100 |
1 Aug 2022 | CNY | 9.82 | 10.05 | 9.74 | 9.87 | 9.87 | +0.08 (+0.82%) | 3,785,766 |
29 Jul 2022 | CNY | 9.8 | 10.1 | 9.76 | 9.79 | 9.79 | +0.04 (+0.41%) | 5,352,280 |
28 Jul 2022 | CNY | 9.54 | 9.96 | 9.51 | 9.75 | 9.75 | +0.21 (+2.20%) | 5,532,680 |
27 Jul 2022 | CNY | 9.3 | 9.58 | 9.22 | 9.54 | 9.54 | +0.24 (+2.58%) | 3,360,960 |
26 Jul 2022 | CNY | 9.16 | 9.31 | 9.02 | 9.3 | 9.3 | -0.02 (-0.21%) | 2,390,282 |
25 Jul 2022 | CNY | 9.43 | 9.53 | 9.26 | 9.32 | 9.32 | -0.11 (-1.17%) | 2,630,300 |
22 Jul 2022 | CNY | 9.3 | 9.62 | 9.3 | 9.43 | 9.43 | +0.12 (+1.29%) | 3,996,500 |
21 Jul 2022 | CNY | 9.39 | 9.46 | 9.28 | 9.31 | 9.31 | -0.08 (-0.85%) | 2,778,200 |
20 Jul 2022 | CNY | 9.49 | 9.49 | 9.31 | 9.39 | 9.39 | 0.0 (0.0%) | 2,135,486 |
19 Jul 2022 | CNY | 9.43 | 9.43 | 9.28 | 9.39 | 9.39 | +0.05 (+0.54%) | 2,837,500 |
18 Jul 2022 | CNY | 9.2 | 9.38 | 9.13 | 9.34 | 9.34 | +0.23 (+2.52%) | 3,574,000 |
15 Jul 2022 | CNY | 9.23 | 9.5 | 9.1 | 9.11 | 9.11 | -0.16 (-1.73%) | 3,872,300 |
14 Jul 2022 | CNY | 9.1 | 9.38 | 8.99 | 9.27 | 9.27 | +0.2 (+2.21%) | 4,781,700 |
13 Jul 2022 | CNY | 8.7 | 9.11 | 8.62 | 9.07 | 9.07 | +0.46 (+5.34%) | 4,840,727 |
12 Jul 2022 | CNY | 8.9 | 8.96 | 8.61 | 8.61 | 8.61 | -0.26 (-2.93%) | 2,781,100 |
11 Jul 2022 | CNY | 9.03 | 9.07 | 8.76 | 8.87 | 8.87 | -0.18 (-1.99%) | 2,827,540 |
8 Jul 2022 | CNY | 9.09 | 9.18 | 8.99 | 9.05 | 9.05 | -0.02 (-0.22%) | 3,593,287 |
7 Jul 2022 | CNY | 9.06 | 9.12 | 8.97 | 9.07 | 9.07 | +0.04 (+0.44%) | 3,110,400 |
6 Jul 2022 | CNY | 9.03 | 9.15 | 8.85 | 9.03 | 9.03 | 0.0 (0.0%) | 3,359,400 |
5 Jul 2022 | CNY | 9.17 | 9.18 | 8.87 | 9.03 | 9.03 | -0.11 (-1.20%) | 3,966,040 |