Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | CNY | 11.86 | 12.01 | 11.69 | 11.81 | 11.81 | -0.34 (-2.80%) | 6,038,260 |
30 Aug 2022 | CNY | 11.46 | 12.51 | 11.42 | 12.15 | 12.15 | +0.65 (+5.65%) | 10,196,867 |
29 Aug 2022 | CNY | 11.36 | 11.52 | 11.14 | 11.5 | 11.5 | +0.03 (+0.26%) | 2,751,377 |
26 Aug 2022 | CNY | 11.65 | 11.72 | 11.47 | 11.47 | 11.47 | -0.16 (-1.38%) | 2,747,296 |
25 Aug 2022 | CNY | 11.54 | 11.76 | 11.28 | 11.63 | 11.63 | +0.04 (+0.35%) | 3,646,456 |
24 Aug 2022 | CNY | 11.93 | 11.99 | 11.55 | 11.59 | 11.59 | -0.34 (-2.85%) | 5,056,193 |
23 Aug 2022 | CNY | 12 | 12 | 11.87 | 11.93 | 11.93 | -0.12 (-1.00%) | 2,572,471 |
22 Aug 2022 | CNY | 11.9 | 12.05 | 11.72 | 12.05 | 12.05 | +0.11 (+0.92%) | 3,496,726 |
19 Aug 2022 | CNY | 12 | 12.11 | 11.94 | 11.94 | 11.94 | -0.09 (-0.75%) | 3,892,485 |
18 Aug 2022 | CNY | 12.2 | 12.2 | 12 | 12.03 | 12.03 | -0.21 (-1.72%) | 4,611,647 |
17 Aug 2022 | CNY | 12.19 | 12.43 | 12.15 | 12.24 | 12.24 | +0.06 (+0.49%) | 4,807,840 |
16 Aug 2022 | CNY | 12.25 | 12.3 | 12.07 | 12.18 | 12.18 | -0.06 (-0.49%) | 4,449,463 |
15 Aug 2022 | CNY | 12.21 | 12.34 | 12.04 | 12.24 | 12.24 | 0.0 (0.0%) | 5,163,358 |
12 Aug 2022 | CNY | 12.25 | 12.27 | 12.09 | 12.24 | 12.24 | +0.04 (+0.33%) | 4,286,981 |
11 Aug 2022 | CNY | 12.12 | 12.27 | 12.08 | 12.2 | 12.2 | +0.08 (+0.66%) | 5,135,866 |
10 Aug 2022 | CNY | 12.41 | 12.41 | 12.03 | 12.12 | 12.12 | -0.11 (-0.90%) | 5,162,301 |
9 Aug 2022 | CNY | 12.16 | 12.28 | 12.01 | 12.23 | 12.23 | -0.1 (-0.81%) | 5,283,808 |
8 Aug 2022 | CNY | 12.44 | 12.56 | 12.22 | 12.33 | 12.33 | +0.19 (+1.57%) | 7,166,596 |
5 Aug 2022 | CNY | 12.1 | 12.27 | 11.96 | 12.14 | 12.14 | +0.08 (+0.66%) | 5,166,122 |
4 Aug 2022 | CNY | 11.88 | 12.14 | 11.8 | 12.06 | 12.06 | +0.2 (+1.69%) | 5,936,344 |
3 Aug 2022 | CNY | 11.88 | 12.22 | 11.68 | 11.86 | 11.86 | -0.07 (-0.59%) | 7,015,470 |
2 Aug 2022 | CNY | 12.83 | 12.83 | 11.83 | 11.93 | 11.93 | -1.06 (-8.16%) | 11,697,248 |
1 Aug 2022 | CNY | 13.11 | 13.12 | 12.75 | 12.99 | 12.99 | -0.15 (-1.14%) | 5,822,582 |
29 Jul 2022 | CNY | 13.72 | 13.83 | 13.11 | 13.14 | 13.14 | -0.73 (-5.26%) | 13,864,668 |
28 Jul 2022 | CNY | 14 | 14.08 | 13.81 | 13.87 | 13.87 | -0.18 (-1.28%) | 8,992,804 |
27 Jul 2022 | CNY | 14.27 | 14.27 | 13.9 | 14.05 | 14.05 | -0.23 (-1.61%) | 9,199,218 |
26 Jul 2022 | CNY | 14.11 | 14.34 | 13.77 | 14.28 | 14.28 | +0.02 (+0.14%) | 11,621,793 |
25 Jul 2022 | CNY | 13.75 | 14.45 | 13.63 | 14.26 | 14.26 | +0.5 (+3.63%) | 16,541,052 |
22 Jul 2022 | CNY | 13.85 | 14.16 | 13.6 | 13.76 | 13.76 | -0.32 (-2.27%) | 11,839,785 |
21 Jul 2022 | CNY | 13.72 | 14.88 | 13.59 | 14.08 | 14.08 | +0.33 (+2.40%) | 21,466,261 |