Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 10.09 | 10.43 | 10 | 10.41 | 10.41 | +0.32 (+3.17%) | 1,286,955 |
11 Oct 2022 | CNY | 10.15 | 10.15 | 9.73 | 10.09 | 10.09 | +0.12 (+1.20%) | 1,063,200 |
10 Oct 2022 | CNY | 10.11 | 10.23 | 9.91 | 9.97 | 9.97 | -0.14 (-1.38%) | 1,076,895 |
30 Sep 2022 | CNY | 10.2 | 10.27 | 10.07 | 10.11 | 10.11 | -0.13 (-1.27%) | 746,108 |
29 Sep 2022 | CNY | 10.4 | 10.66 | 10.15 | 10.24 | 10.24 | -0.12 (-1.16%) | 1,338,124 |
28 Sep 2022 | CNY | 10.65 | 10.68 | 10.32 | 10.36 | 10.36 | -0.29 (-2.72%) | 803,020 |
27 Sep 2022 | CNY | 10.36 | 10.66 | 10.36 | 10.65 | 10.65 | +0.29 (+2.80%) | 1,057,702 |
26 Sep 2022 | CNY | 10.66 | 10.66 | 10.35 | 10.36 | 10.36 | -0.3 (-2.81%) | 1,072,501 |
23 Sep 2022 | CNY | 10.9 | 10.98 | 10.59 | 10.66 | 10.66 | -0.24 (-2.20%) | 1,087,129 |
22 Sep 2022 | CNY | 10.71 | 11.04 | 10.71 | 10.9 | 10.9 | +0.12 (+1.11%) | 1,212,200 |
21 Sep 2022 | CNY | 10.77 | 10.83 | 10.57 | 10.78 | 10.78 | 0.0 (0.0%) | 836,920 |
20 Sep 2022 | CNY | 10.69 | 10.89 | 10.69 | 10.78 | 10.78 | +0.14 (+1.32%) | 845,900 |
19 Sep 2022 | CNY | 10.98 | 10.98 | 10.56 | 10.64 | 10.64 | -0.26 (-2.39%) | 1,246,585 |
16 Sep 2022 | CNY | 11.22 | 11.25 | 10.8 | 10.9 | 10.9 | -0.25 (-2.24%) | 1,197,000 |
15 Sep 2022 | CNY | 11.66 | 11.66 | 11.01 | 11.15 | 11.15 | -0.45 (-3.88%) | 1,548,300 |
14 Sep 2022 | CNY | 11.56 | 11.67 | 11.48 | 11.6 | 11.6 | -0.1 (-0.85%) | 1,050,000 |
13 Sep 2022 | CNY | 11.75 | 11.9 | 11.62 | 11.7 | 11.7 | 0.0 (0.0%) | 1,177,900 |
9 Sep 2022 | CNY | 11.93 | 11.95 | 11.68 | 11.7 | 11.7 | -0.16 (-1.35%) | 1,111,120 |
8 Sep 2022 | CNY | 12.09 | 12.09 | 11.8 | 11.86 | 11.86 | -0.14 (-1.17%) | 1,344,500 |
7 Sep 2022 | CNY | 12 | 12.1 | 11.93 | 12 | 12 | -0.04 (-0.33%) | 1,280,600 |
6 Sep 2022 | CNY | 11.98 | 12.19 | 11.95 | 12.04 | 12.04 | 0.0 (0.0%) | 1,292,964 |
5 Sep 2022 | CNY | 12.13 | 12.23 | 11.93 | 12.04 | 12.04 | -0.03 (-0.25%) | 1,410,400 |
2 Sep 2022 | CNY | 11.55 | 12.15 | 11.48 | 12.07 | 12.07 | +0.6 (+5.23%) | 2,480,920 |
1 Sep 2022 | CNY | 11.56 | 11.69 | 11.4 | 11.47 | 11.47 | -0.07 (-0.61%) | 1,538,520 |
31 Aug 2022 | CNY | 11.97 | 12.11 | 11.5 | 11.54 | 11.54 | -0.49 (-4.07%) | 2,008,100 |
30 Aug 2022 | CNY | 12.08 | 12.28 | 11.99 | 12.03 | 12.03 | -0.03 (-0.25%) | 1,279,400 |
29 Aug 2022 | CNY | 11.9 | 12.07 | 11.63 | 12.06 | 12.06 | +0.06 (+0.50%) | 1,074,480 |
26 Aug 2022 | CNY | 12.28 | 12.33 | 11.96 | 12 | 12 | -0.19 (-1.56%) | 1,392,560 |
25 Aug 2022 | CNY | 12.2 | 12.29 | 11.95 | 12.19 | 12.19 | +0.07 (+0.58%) | 1,830,400 |
24 Aug 2022 | CNY | 12.58 | 12.63 | 12.1 | 12.12 | 12.12 | -0.46 (-3.66%) | 2,099,500 |