Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2022 | CNY | 14.18 | 14.27 | 13.84 | 14.15 | 14.15 | -0.16 (-1.12%) | 8,355,992 |
15 Aug 2022 | CNY | 14.44 | 14.59 | 14.22 | 14.31 | 14.31 | -0.08 (-0.56%) | 8,947,527 |
12 Aug 2022 | CNY | 14.25 | 14.96 | 14.16 | 14.39 | 14.39 | +0.14 (+0.98%) | 14,009,275 |
11 Aug 2022 | CNY | 14.76 | 14.79 | 14.12 | 14.25 | 14.25 | -0.49 (-3.32%) | 15,031,899 |
10 Aug 2022 | CNY | 14.46 | 15.08 | 14.46 | 14.74 | 14.74 | +0.25 (+1.73%) | 16,164,478 |
9 Aug 2022 | CNY | 14.59 | 14.75 | 14.3 | 14.49 | 14.49 | -0.15 (-1.02%) | 8,473,920 |
8 Aug 2022 | CNY | 14.64 | 14.68 | 14.22 | 14.64 | 14.64 | -0.11 (-0.75%) | 9,064,214 |
5 Aug 2022 | CNY | 14.66 | 14.98 | 14.39 | 14.75 | 14.75 | +0.31 (+2.15%) | 14,744,647 |
4 Aug 2022 | CNY | 14.61 | 14.79 | 14.18 | 14.44 | 14.44 | -0.34 (-2.30%) | 13,100,189 |
3 Aug 2022 | CNY | 14.6 | 15.33 | 14.5 | 14.78 | 14.78 | -0.38 (-2.51%) | 24,111,531 |
2 Aug 2022 | CNY | 14.82 | 15.88 | 14.8 | 15.16 | 15.16 | +0.5 (+3.41%) | 34,353,804 |
1 Aug 2022 | CNY | 14.7 | 15.02 | 14.41 | 14.66 | 14.66 | -0.06 (-0.41%) | 10,683,404 |
29 Jul 2022 | CNY | 14.95 | 14.99 | 14.43 | 14.72 | 14.72 | 0.0 (0.0%) | 11,228,008 |
28 Jul 2022 | CNY | 14.73 | 15.2 | 14.6 | 14.72 | 14.72 | +0.1 (+0.68%) | 19,179,570 |
27 Jul 2022 | CNY | 13.91 | 14.72 | 13.89 | 14.62 | 14.62 | +0.65 (+4.65%) | 17,263,837 |
26 Jul 2022 | CNY | 13.98 | 14.11 | 13.88 | 13.97 | 13.97 | -0.01 (-0.07%) | 7,509,439 |
25 Jul 2022 | CNY | 14.18 | 14.42 | 13.91 | 13.98 | 13.98 | -0.2 (-1.41%) | 11,870,688 |
22 Jul 2022 | CNY | 14.69 | 14.8 | 13.97 | 14.18 | 14.18 | -0.42 (-2.88%) | 18,849,463 |
21 Jul 2022 | CNY | 14.27 | 15.1 | 14.1 | 14.6 | 14.6 | +0.69 (+4.96%) | 25,650,246 |
20 Jul 2022 | CNY | 13.85 | 14 | 13.64 | 13.91 | 13.91 | 0.0 (0.0%) | 9,589,898 |
19 Jul 2022 | CNY | 13.57 | 14.32 | 13.39 | 13.91 | 13.91 | +0.41 (+3.04%) | 14,513,526 |
18 Jul 2022 | CNY | 12.93 | 13.55 | 12.85 | 13.5 | 13.5 | +0.52 (+4.01%) | 10,783,858 |
15 Jul 2022 | CNY | 13.16 | 13.55 | 12.98 | 12.98 | 12.98 | -0.41 (-3.06%) | 7,688,630 |
14 Jul 2022 | CNY | 13.46 | 13.59 | 13.18 | 13.39 | 13.39 | -0.11 (-0.81%) | 8,746,991 |
13 Jul 2022 | CNY | 12.92 | 13.57 | 12.85 | 13.5 | 13.5 | +0.66 (+5.14%) | 12,295,314 |
12 Jul 2022 | CNY | 13.14 | 13.17 | 12.81 | 12.84 | 12.84 | -0.26 (-1.98%) | 6,087,491 |
11 Jul 2022 | CNY | 13.4 | 13.41 | 12.98 | 13.1 | 13.1 | -0.44 (-3.25%) | 8,448,127 |
8 Jul 2022 | CNY | 13.34 | 13.86 | 13.25 | 13.54 | 13.54 | +0.21 (+1.58%) | 11,593,761 |
7 Jul 2022 | CNY | 13.18 | 13.53 | 13.06 | 13.33 | 13.33 | +0.03 (+0.23%) | 9,205,989 |
6 Jul 2022 | CNY | 13.5 | 13.61 | 13.14 | 13.3 | 13.3 | -0.57 (-4.11%) | 13,166,061 |