Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 10.92 | 11.19 | 10.88 | 10.97 | 10.97 | -0.09 (-0.81%) | 2,792,298 |
29 Aug 2022 | CNY | 10.5 | 11.12 | 10.31 | 11.06 | 11.06 | +0.41 (+3.85%) | 3,758,123 |
26 Aug 2022 | CNY | 10.91 | 11.05 | 10.62 | 10.65 | 10.65 | -0.24 (-2.20%) | 2,799,835 |
25 Aug 2022 | CNY | 11.23 | 11.32 | 10.77 | 10.89 | 10.89 | -0.31 (-2.77%) | 4,187,765 |
24 Aug 2022 | CNY | 11.75 | 11.79 | 11.18 | 11.2 | 11.2 | -0.52 (-4.44%) | 5,249,500 |
23 Aug 2022 | CNY | 11.34 | 11.91 | 11.13 | 11.72 | 11.72 | +0.38 (+3.35%) | 7,463,806 |
22 Aug 2022 | CNY | 11.2 | 11.39 | 11.03 | 11.34 | 11.34 | +0.11 (+0.98%) | 3,437,171 |
19 Aug 2022 | CNY | 11.59 | 11.65 | 11.23 | 11.23 | 11.23 | -0.37 (-3.19%) | 3,503,500 |
18 Aug 2022 | CNY | 11.52 | 11.65 | 11.31 | 11.6 | 11.6 | +0.11 (+0.96%) | 3,819,500 |
17 Aug 2022 | CNY | 11.6 | 11.68 | 11.4 | 11.49 | 11.49 | -0.14 (-1.20%) | 3,920,823 |
16 Aug 2022 | CNY | 11.18 | 11.68 | 11.18 | 11.63 | 11.63 | +0.46 (+4.12%) | 5,928,639 |
15 Aug 2022 | CNY | 11.28 | 11.4 | 11.1 | 11.17 | 11.17 | -0.11 (-0.98%) | 2,963,689 |
12 Aug 2022 | CNY | 11.45 | 11.67 | 11.22 | 11.28 | 11.28 | -0.18 (-1.57%) | 4,351,683 |
11 Aug 2022 | CNY | 11.3 | 11.94 | 11.3 | 11.46 | 11.46 | +0.24 (+2.14%) | 8,036,390 |
10 Aug 2022 | CNY | 11.26 | 11.3 | 11.13 | 11.22 | 11.22 | +0.07 (+0.63%) | 3,643,258 |
9 Aug 2022 | CNY | 10.81 | 11.26 | 10.76 | 11.15 | 11.15 | +0.36 (+3.34%) | 4,603,367 |
8 Aug 2022 | CNY | 10.71 | 10.81 | 10.6 | 10.79 | 10.79 | +0.02 (+0.19%) | 1,905,372 |
5 Aug 2022 | CNY | 10.86 | 10.99 | 10.59 | 10.77 | 10.77 | -0.02 (-0.19%) | 2,814,326 |
4 Aug 2022 | CNY | 10.65 | 10.87 | 10.57 | 10.79 | 10.79 | +0.2 (+1.89%) | 2,492,933 |
3 Aug 2022 | CNY | 10.7 | 11.05 | 10.57 | 10.59 | 10.59 | +0.02 (+0.19%) | 3,852,166 |
2 Aug 2022 | CNY | 10.97 | 10.98 | 10.5 | 10.57 | 10.57 | -0.56 (-5.03%) | 4,572,468 |
1 Aug 2022 | CNY | 11.06 | 11.28 | 10.92 | 11.13 | 11.13 | +0.05 (+0.45%) | 2,939,426 |
29 Jul 2022 | CNY | 11.17 | 11.35 | 11.03 | 11.08 | 11.08 | -0.09 (-0.81%) | 5,380,379 |
28 Jul 2022 | CNY | 10.91 | 11.33 | 10.9 | 11.17 | 11.17 | +0.27 (+2.48%) | 6,718,285 |
27 Jul 2022 | CNY | 10.6 | 10.94 | 10.6 | 10.9 | 10.9 | +0.21 (+1.96%) | 2,244,304 |
26 Jul 2022 | CNY | 10.59 | 10.72 | 10.39 | 10.69 | 10.69 | +0.1 (+0.94%) | 1,211,990 |
25 Jul 2022 | CNY | 10.71 | 10.86 | 10.55 | 10.59 | 10.59 | -0.17 (-1.58%) | 1,410,664 |
22 Jul 2022 | CNY | 10.8 | 10.94 | 10.65 | 10.76 | 10.76 | -0.04 (-0.37%) | 1,734,849 |
21 Jul 2022 | CNY | 10.8 | 10.91 | 10.7 | 10.8 | 10.8 | -0.05 (-0.46%) | 2,461,381 |
20 Jul 2022 | CNY | 10.53 | 10.96 | 10.53 | 10.85 | 10.85 | +0.32 (+3.04%) | 3,313,166 |