Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 10.12 | 10.64 | 10.01 | 10.64 | 10.64 | +0.52 (+5.14%) | 11,989,700 |
11 Oct 2022 | CNY | 10.11 | 10.15 | 9.88 | 10.12 | 10.12 | +0.14 (+1.40%) | 5,120,400 |
10 Oct 2022 | CNY | 10.27 | 10.47 | 9.95 | 9.98 | 9.98 | -0.25 (-2.44%) | 6,596,100 |
30 Sep 2022 | CNY | 10.61 | 10.68 | 10.18 | 10.23 | 10.23 | -0.38 (-3.58%) | 6,582,800 |
29 Sep 2022 | CNY | 10.88 | 10.9 | 10.54 | 10.61 | 10.61 | -0.15 (-1.39%) | 7,722,900 |
28 Sep 2022 | CNY | 11.45 | 11.5 | 10.72 | 10.76 | 10.76 | -0.61 (-5.36%) | 10,339,000 |
27 Sep 2022 | CNY | 11.2 | 11.49 | 11.14 | 11.37 | 11.37 | +0.27 (+2.43%) | 9,319,400 |
26 Sep 2022 | CNY | 11.24 | 11.68 | 11.06 | 11.1 | 11.1 | -0.28 (-2.46%) | 9,406,300 |
23 Sep 2022 | CNY | 12.02 | 12.23 | 11.34 | 11.38 | 11.38 | -0.68 (-5.64%) | 13,307,701 |
22 Sep 2022 | CNY | 11.71 | 12.18 | 11.62 | 12.06 | 12.06 | +0.1 (+0.84%) | 11,552,713 |
21 Sep 2022 | CNY | 11.96 | 12.06 | 11.68 | 11.96 | 11.96 | +0.03 (+0.25%) | 12,010,713 |
20 Sep 2022 | CNY | 11.7 | 12.03 | 11.59 | 11.93 | 11.93 | +0.36 (+3.11%) | 12,056,600 |
19 Sep 2022 | CNY | 11.7 | 12.16 | 11.41 | 11.57 | 11.57 | -0.32 (-2.69%) | 12,703,400 |
16 Sep 2022 | CNY | 11.86 | 12.04 | 11.62 | 11.89 | 11.89 | +0.06 (+0.51%) | 12,373,900 |
15 Sep 2022 | CNY | 12.67 | 12.71 | 11.58 | 11.83 | 11.83 | -0.63 (-5.06%) | 15,256,582 |
14 Sep 2022 | CNY | 12.63 | 12.81 | 12.38 | 12.46 | 12.46 | -0.37 (-2.88%) | 13,114,050 |
13 Sep 2022 | CNY | 13.02 | 13.24 | 12.7 | 12.83 | 12.83 | 0.0 (0.0%) | 13,591,339 |
9 Sep 2022 | CNY | 13.5 | 13.6 | 12.72 | 12.83 | 12.83 | -0.56 (-4.18%) | 17,869,612 |
8 Sep 2022 | CNY | 13.7 | 13.9 | 13.37 | 13.39 | 13.39 | -0.79 (-5.57%) | 25,239,234 |
7 Sep 2022 | CNY | 13.36 | 14.58 | 13.35 | 14.18 | 14.18 | +0.93 (+7.02%) | 39,717,483 |
6 Sep 2022 | CNY | 13.33 | 13.36 | 12.92 | 13.25 | 13.25 | -0.03 (-0.23%) | 21,609,413 |
5 Sep 2022 | CNY | 13 | 13.64 | 12.6 | 13.28 | 13.28 | +0.22 (+1.68%) | 35,255,745 |
2 Sep 2022 | CNY | 12 | 13.06 | 11.72 | 13.06 | 13.06 | +1.19 (+10.03%) | 24,885,694 |
1 Sep 2022 | CNY | 11.68 | 12.18 | 11.68 | 11.87 | 11.87 | +0.22 (+1.89%) | 19,167,251 |
31 Aug 2022 | CNY | 12.15 | 12.28 | 11.62 | 11.65 | 11.65 | -0.55 (-4.51%) | 18,434,442 |
30 Aug 2022 | CNY | 12.67 | 12.81 | 11.99 | 12.2 | 12.2 | -0.45 (-3.56%) | 19,974,986 |
29 Aug 2022 | CNY | 12.54 | 12.98 | 12.35 | 12.65 | 12.65 | -0.15 (-1.17%) | 20,570,387 |
26 Aug 2022 | CNY | 13.81 | 13.98 | 12.8 | 12.8 | 12.8 | -1.42 (-9.99%) | 36,592,775 |
25 Aug 2022 | CNY | 15.72 | 16.27 | 14.22 | 14.22 | 14.22 | -1.58 (-10%) | 38,752,045 |
24 Aug 2022 | CNY | 17.07 | 18.17 | 15.76 | 15.8 | 15.8 | -1.71 (-9.77%) | 47,269,731 |