Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2022 | CNY | 11.67 | 11.73 | 11.58 | 11.63 | 11.63 | -0.09 (-0.77%) | 2,152,791 |
27 Sep 2022 | CNY | 11.68 | 11.76 | 11.51 | 11.72 | 11.72 | +0.04 (+0.34%) | 3,375,705 |
26 Sep 2022 | CNY | 11.76 | 11.81 | 11.63 | 11.68 | 11.68 | -0.2 (-1.68%) | 2,932,516 |
23 Sep 2022 | CNY | 11.85 | 11.95 | 11.75 | 11.88 | 11.88 | -0.02 (-0.17%) | 2,214,301 |
22 Sep 2022 | CNY | 11.88 | 11.95 | 11.82 | 11.9 | 11.9 | -0.06 (-0.50%) | 2,385,432 |
21 Sep 2022 | CNY | 11.82 | 12.04 | 11.64 | 11.96 | 11.96 | +0.08 (+0.67%) | 2,967,001 |
20 Sep 2022 | CNY | 11.92 | 12.07 | 11.84 | 11.88 | 11.88 | -0.1 (-0.83%) | 3,596,770 |
19 Sep 2022 | CNY | 12 | 12 | 11.85 | 11.98 | 11.98 | -0.12 (-0.99%) | 3,743,136 |
16 Sep 2022 | CNY | 12.22 | 12.24 | 11.74 | 12.1 | 12.1 | -0.17 (-1.39%) | 8,082,598 |
15 Sep 2022 | CNY | 12.21 | 12.34 | 12.12 | 12.27 | 12.27 | +0.05 (+0.41%) | 6,352,462 |
14 Sep 2022 | CNY | 12.19 | 12.24 | 12.15 | 12.22 | 12.22 | -0.03 (-0.24%) | 3,107,772 |
13 Sep 2022 | CNY | 12.3 | 12.34 | 12.18 | 12.25 | 12.25 | -0.05 (-0.41%) | 4,961,720 |
9 Sep 2022 | CNY | 12.22 | 12.32 | 12.19 | 12.3 | 12.3 | +0.08 (+0.65%) | 7,017,668 |
8 Sep 2022 | CNY | 12.19 | 12.28 | 12.13 | 12.22 | 12.22 | +0.04 (+0.33%) | 3,058,946 |
7 Sep 2022 | CNY | 12.26 | 12.29 | 12.11 | 12.18 | 12.18 | -0.04 (-0.33%) | 4,046,879 |
6 Sep 2022 | CNY | 12.14 | 12.26 | 12.11 | 12.22 | 12.22 | +0.09 (+0.74%) | 6,872,801 |
5 Sep 2022 | CNY | 12.08 | 12.13 | 12 | 12.13 | 12.13 | +0.06 (+0.50%) | 2,722,298 |
2 Sep 2022 | CNY | 12.06 | 12.1 | 12 | 12.07 | 12.07 | -0.03 (-0.25%) | 3,074,354 |
1 Sep 2022 | CNY | 12.14 | 12.19 | 12.05 | 12.1 | 12.1 | 0.0 (0.0%) | 6,429,804 |
31 Aug 2022 | CNY | 12.17 | 12.21 | 12.08 | 12.1 | 12.1 | -0.1 (-0.82%) | 4,150,160 |
30 Aug 2022 | CNY | 12.2 | 12.27 | 12.15 | 12.2 | 12.2 | 0.0 (0.0%) | 3,782,500 |
29 Aug 2022 | CNY | 12.15 | 12.23 | 12.07 | 12.2 | 12.2 | -0.08 (-0.65%) | 3,543,557 |
26 Aug 2022 | CNY | 12.25 | 12.45 | 12.13 | 12.28 | 12.28 | +0.03 (+0.24%) | 5,015,893 |
25 Aug 2022 | CNY | 12.16 | 12.26 | 12.09 | 12.25 | 12.25 | +0.09 (+0.74%) | 5,279,754 |
24 Aug 2022 | CNY | 12.37 | 12.39 | 12.16 | 12.16 | 12.16 | -0.21 (-1.70%) | 4,513,100 |
23 Aug 2022 | CNY | 12.36 | 12.43 | 12.31 | 12.37 | 12.37 | -0.06 (-0.48%) | 4,096,872 |
22 Aug 2022 | CNY | 12.47 | 12.47 | 12.26 | 12.43 | 12.43 | -0.12 (-0.96%) | 6,522,497 |
19 Aug 2022 | CNY | 12.77 | 12.77 | 12.47 | 12.55 | 12.55 | -0.74 (-5.57%) | 11,581,352 |
18 Aug 2022 | CNY | 12.5 | 13.29 | 12.2 | 13.29 | 13.29 | +0.72 (+5.73%) | 7,435,474 |
17 Aug 2022 | CNY | 12.54 | 12.65 | 12.37 | 12.57 | 12.57 | -0.07 (-0.55%) | 7,222,162 |