Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | CNY | 9.95 | 10.08 | 9.85 | 10.05 | 10.05 | +0.16 (+1.62%) | 3,895,267 |
15 Aug 2022 | CNY | 9.93 | 10 | 9.8 | 9.89 | 9.89 | -0.08 (-0.80%) | 3,362,200 |
12 Aug 2022 | CNY | 10.02 | 10.23 | 9.9 | 9.97 | 9.97 | -0.16 (-1.58%) | 4,570,100 |
11 Aug 2022 | CNY | 10.02 | 10.17 | 9.92 | 10.13 | 10.13 | +0.14 (+1.40%) | 4,848,016 |
10 Aug 2022 | CNY | 9.87 | 10.1 | 9.72 | 9.99 | 9.99 | +0.1 (+1.01%) | 4,983,000 |
9 Aug 2022 | CNY | 9.66 | 9.92 | 9.62 | 9.89 | 9.89 | +0.2 (+2.06%) | 4,810,430 |
8 Aug 2022 | CNY | 9.68 | 9.77 | 9.54 | 9.69 | 9.69 | +0.02 (+0.21%) | 4,664,400 |
5 Aug 2022 | CNY | 9.82 | 9.9 | 9.57 | 9.67 | 9.67 | -0.21 (-2.13%) | 7,111,396 |
4 Aug 2022 | CNY | 9.4 | 9.9 | 9.4 | 9.88 | 9.88 | +0.51 (+5.44%) | 7,420,760 |
3 Aug 2022 | CNY | 9.28 | 9.73 | 9.28 | 9.37 | 9.37 | +0.13 (+1.41%) | 7,776,745 |
2 Aug 2022 | CNY | 9.51 | 9.74 | 9.22 | 9.24 | 9.24 | -0.41 (-4.25%) | 7,754,400 |
1 Aug 2022 | CNY | 9.53 | 9.89 | 9.5 | 9.65 | 9.65 | +0.24 (+2.55%) | 8,736,855 |
29 Jul 2022 | CNY | 9.49 | 9.65 | 9.39 | 9.41 | 9.41 | -0.15 (-1.57%) | 6,337,450 |
28 Jul 2022 | CNY | 9.16 | 9.56 | 9.08 | 9.56 | 9.56 | +0.46 (+5.05%) | 12,367,402 |
27 Jul 2022 | CNY | 9.36 | 9.64 | 8.96 | 9.1 | 9.1 | -0.37 (-3.91%) | 14,281,502 |
26 Jul 2022 | CNY | 9.38 | 9.5 | 9.21 | 9.47 | 9.47 | +0.09 (+0.96%) | 3,062,600 |
25 Jul 2022 | CNY | 9.39 | 9.49 | 9.28 | 9.38 | 9.38 | +0.06 (+0.64%) | 4,087,700 |
22 Jul 2022 | CNY | 9.33 | 9.45 | 9.21 | 9.32 | 9.32 | +0.02 (+0.22%) | 3,383,069 |
21 Jul 2022 | CNY | 9.33 | 9.36 | 9.23 | 9.3 | 9.3 | -0.04 (-0.43%) | 3,884,116 |
20 Jul 2022 | CNY | 9.3 | 9.39 | 9.23 | 9.34 | 9.34 | +0.04 (+0.43%) | 3,213,361 |
19 Jul 2022 | CNY | 9.23 | 9.31 | 9.15 | 9.3 | 9.3 | +0.12 (+1.31%) | 4,511,546 |
18 Jul 2022 | CNY | 9.02 | 9.22 | 8.9 | 9.18 | 9.18 | +0.11 (+1.21%) | 3,826,102 |
15 Jul 2022 | CNY | 9.16 | 9.22 | 8.91 | 9.07 | 9.07 | -0.11 (-1.20%) | 2,076,000 |
14 Jul 2022 | CNY | 9.08 | 9.24 | 9.02 | 9.18 | 9.18 | +0.1 (+1.10%) | 2,115,150 |
13 Jul 2022 | CNY | 8.97 | 9.11 | 8.8 | 9.08 | 9.08 | +0.2 (+2.25%) | 2,132,000 |
12 Jul 2022 | CNY | 9.1 | 9.17 | 8.88 | 8.88 | 8.88 | -0.26 (-2.84%) | 3,023,600 |
11 Jul 2022 | CNY | 9.28 | 9.33 | 9.07 | 9.14 | 9.14 | -0.2 (-2.14%) | 3,341,594 |
8 Jul 2022 | CNY | 9.06 | 9.36 | 9.05 | 9.34 | 9.34 | +0.26 (+2.86%) | 4,835,499 |
7 Jul 2022 | CNY | 9.2 | 9.2 | 8.96 | 9.08 | 9.08 | 0.0 (0.0%) | 2,265,400 |
6 Jul 2022 | CNY | 9.15 | 9.35 | 9.03 | 9.08 | 9.08 | -0.01 (-0.11%) | 3,831,960 |