Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 12.76 | 12.76 | 12.6 | 12.65 | 12.65 | -0.07 (-0.55%) | 330,140 |
22 Aug 2022 | CNY | 12.69 | 12.77 | 12.57 | 12.72 | 12.72 | +0.1 (+0.79%) | 476,779 |
19 Aug 2022 | CNY | 12.7 | 12.77 | 12.62 | 12.62 | 12.62 | -0.05 (-0.39%) | 442,101 |
18 Aug 2022 | CNY | 12.88 | 12.88 | 12.64 | 12.67 | 12.67 | -0.22 (-1.71%) | 604,699 |
17 Aug 2022 | CNY | 12.74 | 12.9 | 12.67 | 12.89 | 12.89 | +0.19 (+1.50%) | 908,200 |
16 Aug 2022 | CNY | 12.77 | 12.92 | 12.68 | 12.7 | 12.7 | -0.07 (-0.55%) | 314,600 |
15 Aug 2022 | CNY | 12.78 | 12.78 | 12.61 | 12.77 | 12.77 | -0.01 (-0.08%) | 568,935 |
12 Aug 2022 | CNY | 12.76 | 12.85 | 12.54 | 12.78 | 12.78 | +0.06 (+0.47%) | 674,100 |
11 Aug 2022 | CNY | 12.7 | 12.78 | 12.58 | 12.72 | 12.72 | +0.1 (+0.79%) | 542,200 |
10 Aug 2022 | CNY | 12.61 | 12.67 | 12.54 | 12.62 | 12.62 | +0.01 (+0.08%) | 501,600 |
9 Aug 2022 | CNY | 12.47 | 12.72 | 12.41 | 12.61 | 12.61 | +0.13 (+1.04%) | 648,450 |
8 Aug 2022 | CNY | 12.26 | 12.48 | 12.23 | 12.48 | 12.48 | +0.22 (+1.79%) | 553,058 |
5 Aug 2022 | CNY | 12.18 | 12.28 | 12.11 | 12.26 | 12.26 | +0.08 (+0.66%) | 368,700 |
4 Aug 2022 | CNY | 12.2 | 12.27 | 12.05 | 12.18 | 12.18 | +0.15 (+1.25%) | 354,086 |
3 Aug 2022 | CNY | 12.11 | 12.36 | 12 | 12.03 | 12.03 | -0.08 (-0.66%) | 1,184,548 |
2 Aug 2022 | CNY | 12.51 | 12.51 | 12 | 12.11 | 12.11 | -0.4 (-3.20%) | 1,371,430 |
1 Aug 2022 | CNY | 12.5 | 12.61 | 12.46 | 12.51 | 12.51 | -0.05 (-0.40%) | 534,900 |
29 Jul 2022 | CNY | 12.68 | 12.75 | 12.5 | 12.56 | 12.56 | -0.12 (-0.95%) | 824,814 |
28 Jul 2022 | CNY | 12.72 | 12.83 | 12.61 | 12.68 | 12.68 | +0.06 (+0.48%) | 1,121,000 |
27 Jul 2022 | CNY | 12.63 | 12.7 | 12.53 | 12.62 | 12.62 | +0.01 (+0.08%) | 905,330 |
26 Jul 2022 | CNY | 12.54 | 12.63 | 12.47 | 12.61 | 12.61 | +0.09 (+0.72%) | 822,644 |
25 Jul 2022 | CNY | 12.55 | 12.55 | 12.42 | 12.52 | 12.52 | +0.06 (+0.48%) | 602,315 |
22 Jul 2022 | CNY | 12.42 | 12.55 | 12.39 | 12.46 | 12.46 | 0.0 (0.0%) | 662,600 |
21 Jul 2022 | CNY | 12.48 | 12.6 | 12.44 | 12.46 | 12.46 | -0.05 (-0.40%) | 826,000 |
20 Jul 2022 | CNY | 12.54 | 12.57 | 12.42 | 12.51 | 12.51 | -0.07 (-0.56%) | 1,209,400 |
19 Jul 2022 | CNY | 12.7 | 12.8 | 12.2 | 12.58 | 12.58 | -0.52 (-3.97%) | 3,733,850 |
18 Jul 2022 | CNY | 12 | 13.2 | 11.94 | 13.1 | 13.1 | +1.1 (+9.17%) | 4,342,100 |
15 Jul 2022 | CNY | 12.51 | 12.51 | 11.97 | 12 | 12 | -0.83 (-6.47%) | 2,528,900 |
14 Jul 2022 | CNY | 13.1 | 13.19 | 12.82 | 12.83 | 12.83 | -0.29 (-2.21%) | 1,006,800 |
13 Jul 2022 | CNY | 12.97 | 13.2 | 12.9 | 13.12 | 13.12 | +0.15 (+1.16%) | 615,100 |