Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 10.24 | 10.39 | 10.07 | 10.39 | 10.39 | +0.14 (+1.37%) | 12,064,429 |
22 Aug 2022 | CNY | 9.98 | 10.38 | 9.96 | 10.25 | 10.25 | +0.26 (+2.60%) | 16,374,996 |
19 Aug 2022 | CNY | 9.98 | 10.1 | 9.92 | 9.99 | 9.99 | +0.06 (+0.60%) | 5,271,100 |
18 Aug 2022 | CNY | 10.09 | 10.11 | 9.91 | 9.93 | 9.93 | -0.2 (-1.97%) | 5,679,770 |
17 Aug 2022 | CNY | 10.19 | 10.24 | 10.04 | 10.13 | 10.13 | 0.0 (0.0%) | 8,290,105 |
16 Aug 2022 | CNY | 10.1 | 10.16 | 9.96 | 10.13 | 10.13 | +0.05 (+0.50%) | 6,771,476 |
15 Aug 2022 | CNY | 10.02 | 10.15 | 9.97 | 10.08 | 10.08 | +0.06 (+0.60%) | 6,361,400 |
12 Aug 2022 | CNY | 9.86 | 10.14 | 9.84 | 10.02 | 10.02 | +0.12 (+1.21%) | 7,382,257 |
11 Aug 2022 | CNY | 9.72 | 9.9 | 9.71 | 9.9 | 9.9 | +0.19 (+1.96%) | 5,671,966 |
10 Aug 2022 | CNY | 9.79 | 9.82 | 9.65 | 9.71 | 9.71 | -0.06 (-0.61%) | 5,170,466 |
9 Aug 2022 | CNY | 9.5 | 9.85 | 9.47 | 9.77 | 9.77 | +0.12 (+1.24%) | 8,372,842 |
8 Aug 2022 | CNY | 9.5 | 9.67 | 9.49 | 9.65 | 9.65 | +0.07 (+0.73%) | 4,380,477 |
5 Aug 2022 | CNY | 9.43 | 9.59 | 9.31 | 9.58 | 9.58 | +0.16 (+1.70%) | 4,043,703 |
4 Aug 2022 | CNY | 9.4 | 9.47 | 9.24 | 9.42 | 9.42 | +0.07 (+0.75%) | 4,463,703 |
3 Aug 2022 | CNY | 9.45 | 9.61 | 9.34 | 9.35 | 9.35 | -0.11 (-1.16%) | 6,180,942 |
2 Aug 2022 | CNY | 9.87 | 9.87 | 9.25 | 9.46 | 9.46 | -0.46 (-4.64%) | 10,004,663 |
1 Aug 2022 | CNY | 9.79 | 9.96 | 9.71 | 9.92 | 9.92 | +0.17 (+1.74%) | 6,873,525 |
29 Jul 2022 | CNY | 9.81 | 9.96 | 9.71 | 9.75 | 9.75 | -0.05 (-0.51%) | 6,389,681 |
28 Jul 2022 | CNY | 9.77 | 9.87 | 9.73 | 9.8 | 9.8 | +0.09 (+0.93%) | 6,309,997 |
27 Jul 2022 | CNY | 9.66 | 9.73 | 9.58 | 9.71 | 9.71 | +0.06 (+0.62%) | 3,630,765 |
26 Jul 2022 | CNY | 9.63 | 9.67 | 9.52 | 9.65 | 9.65 | +0.05 (+0.52%) | 3,276,965 |
25 Jul 2022 | CNY | 9.8 | 9.82 | 9.57 | 9.6 | 9.6 | -0.08 (-0.83%) | 4,552,031 |
22 Jul 2022 | CNY | 9.81 | 9.84 | 9.59 | 9.68 | 9.68 | -0.09 (-0.92%) | 5,254,162 |
21 Jul 2022 | CNY | 9.94 | 9.94 | 9.75 | 9.77 | 9.77 | -0.16 (-1.61%) | 7,030,700 |
20 Jul 2022 | CNY | 9.88 | 9.95 | 9.84 | 9.93 | 9.93 | +0.05 (+0.51%) | 4,756,573 |
19 Jul 2022 | CNY | 9.82 | 10 | 9.75 | 9.88 | 9.88 | +0.06 (+0.61%) | 7,041,818 |
18 Jul 2022 | CNY | 9.6 | 9.86 | 9.34 | 9.82 | 9.82 | +0.12 (+1.24%) | 10,049,354 |
15 Jul 2022 | CNY | 10.02 | 10.07 | 9.7 | 9.7 | 9.7 | -0.31 (-3.10%) | 6,463,499 |
14 Jul 2022 | CNY | 10.02 | 10.12 | 9.98 | 10.01 | 10.01 | -0.06 (-0.60%) | 4,307,230 |
13 Jul 2022 | CNY | 10.03 | 10.08 | 9.94 | 10.07 | 10.07 | +0.06 (+0.60%) | 3,927,900 |