Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 10.69 | 11.1 | 10.63 | 10.94 | 10.94 | +0.25 (+2.34%) | 2,360,500 |
22 Aug 2022 | CNY | 10.71 | 10.83 | 10.66 | 10.69 | 10.69 | -0.03 (-0.28%) | 1,687,950 |
19 Aug 2022 | CNY | 10.75 | 10.87 | 10.58 | 10.72 | 10.72 | +0.04 (+0.37%) | 2,770,300 |
18 Aug 2022 | CNY | 10.85 | 10.86 | 10.58 | 10.68 | 10.68 | -0.31 (-2.82%) | 3,593,800 |
17 Aug 2022 | CNY | 11.12 | 11.26 | 10.78 | 10.99 | 10.99 | -0.29 (-2.57%) | 4,191,200 |
16 Aug 2022 | CNY | 10.74 | 11.36 | 10.55 | 11.28 | 11.28 | +0.41 (+3.77%) | 7,791,950 |
15 Aug 2022 | CNY | 10.93 | 11.1 | 10.41 | 10.87 | 10.87 | -0.01 (-0.09%) | 8,161,099 |
12 Aug 2022 | CNY | 9.89 | 10.88 | 9.82 | 10.88 | 10.88 | +0.99 (+10.01%) | 6,953,397 |
11 Aug 2022 | CNY | 9.79 | 9.95 | 9.64 | 9.89 | 9.89 | +0.18 (+1.85%) | 1,673,200 |
10 Aug 2022 | CNY | 9.63 | 9.74 | 9.46 | 9.71 | 9.71 | +0.12 (+1.25%) | 874,300 |
9 Aug 2022 | CNY | 9.69 | 9.78 | 9.5 | 9.59 | 9.59 | -0.08 (-0.83%) | 700,600 |
8 Aug 2022 | CNY | 9.49 | 9.77 | 9.4 | 9.67 | 9.67 | +0.18 (+1.90%) | 1,183,100 |
5 Aug 2022 | CNY | 9.47 | 9.6 | 9.36 | 9.49 | 9.49 | -0.01 (-0.11%) | 1,076,000 |
4 Aug 2022 | CNY | 9.35 | 9.53 | 9.3 | 9.5 | 9.5 | +0.15 (+1.60%) | 945,200 |
3 Aug 2022 | CNY | 9.21 | 9.6 | 9.21 | 9.35 | 9.35 | +0.19 (+2.07%) | 1,728,700 |
2 Aug 2022 | CNY | 9.49 | 9.49 | 8.95 | 9.16 | 9.16 | -0.38 (-3.98%) | 2,571,100 |
1 Aug 2022 | CNY | 9.59 | 9.64 | 9.47 | 9.54 | 9.54 | -0.03 (-0.31%) | 836,800 |
29 Jul 2022 | CNY | 9.75 | 9.75 | 9.51 | 9.57 | 9.57 | -0.16 (-1.64%) | 1,952,200 |
28 Jul 2022 | CNY | 9.59 | 9.79 | 9.58 | 9.73 | 9.73 | +0.14 (+1.46%) | 1,308,700 |
27 Jul 2022 | CNY | 9.46 | 9.73 | 9.4 | 9.59 | 9.59 | +0.1 (+1.05%) | 1,840,073 |
26 Jul 2022 | CNY | 9.36 | 9.56 | 9.21 | 9.49 | 9.49 | +0.07 (+0.74%) | 1,872,600 |
25 Jul 2022 | CNY | 9.53 | 9.6 | 9.37 | 9.42 | 9.42 | -0.01 (-0.11%) | 733,600 |
22 Jul 2022 | CNY | 9.3 | 9.5 | 9.28 | 9.43 | 9.43 | +0.09 (+0.96%) | 1,381,900 |
21 Jul 2022 | CNY | 9.45 | 9.58 | 9.29 | 9.34 | 9.34 | -0.14 (-1.48%) | 1,283,900 |
20 Jul 2022 | CNY | 9.3 | 9.53 | 9.2 | 9.48 | 9.48 | +0.18 (+1.94%) | 1,607,050 |
19 Jul 2022 | CNY | 9.3 | 9.37 | 9.19 | 9.3 | 9.3 | +0.06 (+0.65%) | 952,400 |
18 Jul 2022 | CNY | 8.85 | 9.25 | 8.85 | 9.24 | 9.24 | +0.29 (+3.24%) | 1,905,500 |
15 Jul 2022 | CNY | 9 | 9.12 | 8.9 | 8.95 | 8.95 | -0.1 (-1.10%) | 1,043,000 |
14 Jul 2022 | CNY | 9.13 | 9.19 | 9.02 | 9.05 | 9.05 | -0.06 (-0.66%) | 657,600 |
13 Jul 2022 | CNY | 8.82 | 9.16 | 8.77 | 9.11 | 9.11 | +0.29 (+3.29%) | 1,361,850 |