Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 11.24 | 11.33 | 10.95 | 11.33 | 11.33 | +0.02 (+0.18%) | 118,637,989 |
11 Oct 2022 | CNY | 11.23 | 11.43 | 11.12 | 11.31 | 11.31 | +0.41 (+3.76%) | 156,639,248 |
10 Oct 2022 | CNY | 11.16 | 11.29 | 10.88 | 10.9 | 10.9 | -0.12 (-1.09%) | 89,093,651 |
30 Sep 2022 | CNY | 11 | 11.14 | 10.92 | 11.02 | 11.02 | -0.06 (-0.54%) | 62,579,265 |
29 Sep 2022 | CNY | 11.24 | 11.3 | 11 | 11.08 | 11.08 | +0.03 (+0.27%) | 86,215,534 |
28 Sep 2022 | CNY | 11.38 | 11.39 | 11.02 | 11.05 | 11.05 | -0.29 (-2.56%) | 98,397,196 |
27 Sep 2022 | CNY | 11.22 | 11.36 | 11.16 | 11.34 | 11.34 | +0.08 (+0.71%) | 86,350,847 |
26 Sep 2022 | CNY | 11.7 | 11.7 | 11.22 | 11.26 | 11.26 | -0.71 (-5.93%) | 156,748,923 |
23 Sep 2022 | CNY | 12.26 | 12.31 | 11.93 | 11.97 | 11.97 | -0.3 (-2.44%) | 82,685,560 |
22 Sep 2022 | CNY | 12.31 | 12.36 | 12.21 | 12.27 | 12.27 | -0.14 (-1.13%) | 56,709,872 |
21 Sep 2022 | CNY | 12.26 | 12.54 | 12.11 | 12.41 | 12.41 | +0.19 (+1.55%) | 89,653,777 |
20 Sep 2022 | CNY | 12.23 | 12.35 | 12.12 | 12.22 | 12.22 | +0.09 (+0.74%) | 65,366,227 |
19 Sep 2022 | CNY | 12.5 | 12.6 | 12.09 | 12.13 | 12.13 | -0.43 (-3.42%) | 108,892,687 |
16 Sep 2022 | CNY | 12.86 | 12.9 | 12.54 | 12.56 | 12.56 | -0.37 (-2.86%) | 87,798,875 |
15 Sep 2022 | CNY | 13.22 | 13.27 | 12.83 | 12.93 | 12.93 | -0.19 (-1.45%) | 108,876,610 |
14 Sep 2022 | CNY | 13.07 | 13.21 | 13.01 | 13.12 | 13.12 | -0.14 (-1.06%) | 79,924,278 |
13 Sep 2022 | CNY | 13.29 | 13.37 | 13.25 | 13.26 | 13.26 | -0.03 (-0.23%) | 82,716,833 |
9 Sep 2022 | CNY | 13.3 | 13.35 | 13.25 | 13.29 | 13.29 | +0.03 (+0.23%) | 68,526,689 |
8 Sep 2022 | CNY | 13.38 | 13.42 | 13.25 | 13.26 | 13.26 | -0.18 (-1.34%) | 71,574,206 |
7 Sep 2022 | CNY | 13.3 | 13.49 | 13.2 | 13.44 | 13.44 | +0.05 (+0.37%) | 110,672,922 |
6 Sep 2022 | CNY | 13.21 | 13.48 | 13.05 | 13.39 | 13.39 | +0.15 (+1.13%) | 140,856,265 |
5 Sep 2022 | CNY | 13.25 | 13.38 | 13.16 | 13.24 | 13.24 | -0.09 (-0.68%) | 141,507,261 |
2 Sep 2022 | CNY | 13.71 | 13.71 | 13.33 | 13.33 | 13.33 | -0.37 (-2.70%) | 179,963,491 |
1 Sep 2022 | CNY | 14.25 | 14.42 | 13.67 | 13.7 | 13.7 | -0.5 (-3.52%) | 240,370,601 |
31 Aug 2022 | CNY | 14.6 | 15.14 | 14.15 | 14.2 | 14.2 | -0.21 (-1.46%) | 391,367,527 |
30 Aug 2022 | CNY | 13.6 | 14.41 | 13.6 | 14.41 | 14.41 | +0.81 (+5.96%) | 296,925,428 |
29 Aug 2022 | CNY | 13.53 | 13.61 | 13.26 | 13.6 | 13.6 | -0.18 (-1.31%) | 101,091,177 |
26 Aug 2022 | CNY | 14.07 | 14.07 | 13.62 | 13.78 | 13.78 | -0.29 (-2.06%) | 145,074,487 |
25 Aug 2022 | CNY | 13.58 | 14.1 | 13.55 | 14.07 | 14.07 | +0.46 (+3.38%) | 201,914,954 |
24 Aug 2022 | CNY | 13.66 | 13.95 | 13.6 | 13.61 | 13.61 | -0.11 (-0.80%) | 111,946,773 |