Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 9.41 | 9.87 | 9.41 | 9.84 | 9.84 | +0.42 (+4.46%) | 2,117,474 |
26 Sep 2022 | CNY | 9.54 | 9.71 | 9.38 | 9.42 | 9.42 | -0.22 (-2.28%) | 1,894,613 |
23 Sep 2022 | CNY | 10 | 10 | 9.56 | 9.64 | 9.64 | -0.28 (-2.82%) | 1,890,618 |
22 Sep 2022 | CNY | 10.26 | 10.26 | 9.9 | 9.92 | 9.92 | -0.25 (-2.46%) | 1,590,100 |
21 Sep 2022 | CNY | 10.08 | 10.24 | 9.91 | 10.17 | 10.17 | +0.1 (+0.99%) | 1,822,700 |
20 Sep 2022 | CNY | 10.05 | 10.32 | 9.99 | 10.07 | 10.07 | +0.03 (+0.30%) | 1,670,028 |
19 Sep 2022 | CNY | 10.22 | 10.38 | 9.93 | 10.04 | 10.04 | -0.21 (-2.05%) | 2,573,063 |
16 Sep 2022 | CNY | 10.69 | 10.69 | 10.23 | 10.25 | 10.25 | -0.38 (-3.57%) | 2,246,500 |
15 Sep 2022 | CNY | 10.8 | 10.96 | 10.54 | 10.63 | 10.63 | -0.15 (-1.39%) | 1,787,100 |
14 Sep 2022 | CNY | 10.81 | 10.98 | 10.69 | 10.78 | 10.78 | -0.15 (-1.37%) | 1,915,700 |
13 Sep 2022 | CNY | 11.11 | 11.18 | 10.86 | 10.93 | 10.93 | -0.21 (-1.89%) | 3,278,300 |
9 Sep 2022 | CNY | 11.08 | 11.27 | 11.05 | 11.14 | 11.14 | -0.03 (-0.27%) | 1,479,100 |
8 Sep 2022 | CNY | 11.26 | 11.34 | 11.15 | 11.17 | 11.17 | -0.09 (-0.80%) | 1,912,400 |
7 Sep 2022 | CNY | 11.61 | 11.66 | 11.16 | 11.26 | 11.26 | -0.33 (-2.85%) | 2,738,505 |
6 Sep 2022 | CNY | 11.35 | 11.62 | 11.26 | 11.59 | 11.59 | +0.22 (+1.93%) | 2,098,500 |
5 Sep 2022 | CNY | 11.48 | 11.66 | 11.23 | 11.37 | 11.37 | -0.08 (-0.70%) | 3,714,525 |
2 Sep 2022 | CNY | 11.32 | 11.53 | 11.32 | 11.45 | 11.45 | +0.25 (+2.23%) | 2,650,301 |
1 Sep 2022 | CNY | 11.28 | 11.57 | 11.05 | 11.2 | 11.2 | -0.3 (-2.61%) | 5,002,244 |
31 Aug 2022 | CNY | 11.95 | 12 | 11.44 | 11.5 | 11.5 | -0.47 (-3.93%) | 5,337,604 |
30 Aug 2022 | CNY | 11.9 | 12.16 | 11.9 | 11.97 | 11.97 | +0.02 (+0.17%) | 3,978,505 |
29 Aug 2022 | CNY | 11.81 | 11.98 | 11.31 | 11.95 | 11.95 | +0.15 (+1.27%) | 4,888,200 |
26 Aug 2022 | CNY | 11.39 | 12 | 11.08 | 11.8 | 11.8 | +0.5 (+4.42%) | 6,504,866 |
25 Aug 2022 | CNY | 11.41 | 11.51 | 11.04 | 11.3 | 11.3 | -0.11 (-0.96%) | 2,857,494 |
24 Aug 2022 | CNY | 11.58 | 11.75 | 11.35 | 11.41 | 11.41 | -0.33 (-2.81%) | 2,816,070 |
23 Aug 2022 | CNY | 11.7 | 11.93 | 11.63 | 11.74 | 11.74 | +0.05 (+0.43%) | 2,606,622 |
22 Aug 2022 | CNY | 11.71 | 11.9 | 11.52 | 11.69 | 11.69 | -0.01 (-0.09%) | 3,000,669 |
19 Aug 2022 | CNY | 11.73 | 12.07 | 11.65 | 11.7 | 11.7 | -0.01 (-0.09%) | 4,069,820 |
18 Aug 2022 | CNY | 11.61 | 11.85 | 11.31 | 11.71 | 11.71 | +0.18 (+1.56%) | 2,984,571 |
17 Aug 2022 | CNY | 11.79 | 11.9 | 11.41 | 11.53 | 11.53 | -0.15 (-1.28%) | 2,665,013 |
16 Aug 2022 | CNY | 11.76 | 11.81 | 11.59 | 11.68 | 11.68 | -0.07 (-0.60%) | 2,677,600 |