Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | CNY | 12.32 | 12.78 | 12.28 | 12.53 | 12.53 | +0.21 (+1.70%) | 3,522,001 |
22 Sep 2022 | CNY | 12.57 | 12.58 | 12.27 | 12.32 | 12.32 | -0.16 (-1.28%) | 2,212,528 |
21 Sep 2022 | CNY | 12.63 | 12.77 | 12.28 | 12.48 | 12.48 | -0.31 (-2.42%) | 2,756,128 |
20 Sep 2022 | CNY | 12.7 | 12.98 | 12.47 | 12.79 | 12.79 | +0.14 (+1.11%) | 5,291,356 |
19 Sep 2022 | CNY | 12.11 | 13.32 | 11.9 | 12.65 | 12.65 | +0.54 (+4.46%) | 5,507,100 |
16 Sep 2022 | CNY | 12.86 | 12.88 | 11.8 | 12.11 | 12.11 | -0.74 (-5.76%) | 4,516,500 |
15 Sep 2022 | CNY | 13 | 13.23 | 12.63 | 12.85 | 12.85 | -0.01 (-0.08%) | 5,398,451 |
14 Sep 2022 | CNY | 12.62 | 13.44 | 12.48 | 12.86 | 12.86 | +0.02 (+0.16%) | 10,089,700 |
13 Sep 2022 | CNY | 11.72 | 12.84 | 11.72 | 12.84 | 12.84 | +1.17 (+10.03%) | 5,781,998 |
9 Sep 2022 | CNY | 11.66 | 11.72 | 11.51 | 11.67 | 11.67 | +0.03 (+0.26%) | 839,201 |
8 Sep 2022 | CNY | 11.81 | 11.93 | 11.58 | 11.64 | 11.64 | -0.15 (-1.27%) | 1,420,783 |
7 Sep 2022 | CNY | 12 | 12 | 11.77 | 11.79 | 11.79 | -0.18 (-1.50%) | 1,341,300 |
6 Sep 2022 | CNY | 11.63 | 12 | 11.6 | 11.97 | 11.97 | +0.29 (+2.48%) | 2,017,500 |
5 Sep 2022 | CNY | 11.68 | 11.82 | 11.43 | 11.68 | 11.68 | -0.02 (-0.17%) | 1,494,200 |
2 Sep 2022 | CNY | 11.62 | 11.78 | 11.41 | 11.7 | 11.7 | +0.08 (+0.69%) | 1,291,900 |
1 Sep 2022 | CNY | 11.78 | 11.89 | 11.55 | 11.62 | 11.62 | -0.16 (-1.36%) | 1,454,300 |
31 Aug 2022 | CNY | 12.12 | 12.15 | 11.62 | 11.78 | 11.78 | -0.25 (-2.08%) | 2,727,700 |
30 Aug 2022 | CNY | 12.15 | 12.49 | 11.85 | 12.03 | 12.03 | -0.04 (-0.33%) | 2,485,000 |
29 Aug 2022 | CNY | 11.9 | 12.14 | 11.61 | 12.07 | 12.07 | +0.16 (+1.34%) | 2,115,100 |
26 Aug 2022 | CNY | 11.89 | 12.11 | 11.77 | 11.91 | 11.91 | +0.03 (+0.25%) | 1,369,300 |
25 Aug 2022 | CNY | 11.91 | 11.93 | 11.56 | 11.88 | 11.88 | +0.06 (+0.51%) | 2,171,222 |
24 Aug 2022 | CNY | 12.24 | 12.24 | 11.73 | 11.82 | 11.82 | -0.38 (-3.11%) | 2,444,600 |
23 Aug 2022 | CNY | 12.23 | 12.27 | 12.03 | 12.2 | 12.2 | +0.06 (+0.49%) | 1,518,800 |
22 Aug 2022 | CNY | 11.89 | 12.17 | 11.7 | 12.14 | 12.14 | +0.24 (+2.02%) | 2,198,800 |
19 Aug 2022 | CNY | 12.25 | 12.29 | 11.87 | 11.9 | 11.9 | -0.25 (-2.06%) | 2,478,301 |
18 Aug 2022 | CNY | 12.43 | 12.43 | 12.1 | 12.15 | 12.15 | -0.22 (-1.78%) | 2,022,008 |
17 Aug 2022 | CNY | 12.8 | 12.8 | 12.33 | 12.37 | 12.37 | -0.39 (-3.06%) | 2,835,200 |
16 Aug 2022 | CNY | 12.93 | 13.02 | 12.7 | 12.76 | 12.76 | -0.1 (-0.78%) | 2,610,900 |
15 Aug 2022 | CNY | 12.7 | 12.94 | 12.56 | 12.86 | 12.86 | +0.23 (+1.82%) | 2,177,500 |
12 Aug 2022 | CNY | 12.7 | 12.76 | 12.53 | 12.63 | 12.63 | +0.01 (+0.08%) | 1,682,898 |