Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 13.2 | 13.63 | 13.2 | 13.52 | 13.52 | +0.15 (+1.12%) | 2,357,700 |
22 Aug 2022 | CNY | 13.4 | 13.65 | 13.24 | 13.37 | 13.37 | -0.07 (-0.52%) | 2,380,500 |
19 Aug 2022 | CNY | 13.75 | 14.02 | 13.42 | 13.44 | 13.44 | -0.25 (-1.83%) | 3,834,600 |
18 Aug 2022 | CNY | 13.39 | 13.94 | 13.3 | 13.69 | 13.69 | +0.44 (+3.32%) | 4,635,500 |
17 Aug 2022 | CNY | 13.35 | 13.47 | 13.19 | 13.25 | 13.25 | -0.08 (-0.60%) | 1,964,900 |
16 Aug 2022 | CNY | 13.1 | 13.4 | 13.03 | 13.33 | 13.33 | +0.22 (+1.68%) | 3,443,000 |
15 Aug 2022 | CNY | 12.93 | 13.15 | 12.8 | 13.11 | 13.11 | +0.16 (+1.24%) | 2,301,000 |
12 Aug 2022 | CNY | 13.12 | 13.3 | 12.92 | 12.95 | 12.95 | -0.17 (-1.30%) | 3,491,400 |
11 Aug 2022 | CNY | 13.2 | 13.35 | 13.07 | 13.12 | 13.12 | -0.16 (-1.20%) | 3,538,300 |
10 Aug 2022 | CNY | 12.92 | 13.38 | 12.9 | 13.28 | 13.28 | +0.36 (+2.79%) | 5,014,601 |
9 Aug 2022 | CNY | 12.74 | 13.23 | 12.68 | 12.92 | 12.92 | +0.19 (+1.49%) | 5,282,900 |
8 Aug 2022 | CNY | 12.22 | 12.82 | 12.13 | 12.73 | 12.73 | +0.52 (+4.26%) | 5,287,500 |
5 Aug 2022 | CNY | 12.6 | 12.79 | 12.11 | 12.21 | 12.21 | -0.33 (-2.63%) | 3,670,300 |
4 Aug 2022 | CNY | 12.16 | 12.55 | 12.03 | 12.54 | 12.54 | +0.31 (+2.53%) | 3,474,000 |
3 Aug 2022 | CNY | 12.29 | 12.76 | 12.12 | 12.23 | 12.23 | +0.07 (+0.58%) | 4,513,900 |
2 Aug 2022 | CNY | 12.78 | 12.85 | 12.09 | 12.16 | 12.16 | -0.62 (-4.85%) | 4,792,600 |
1 Aug 2022 | CNY | 12.54 | 12.86 | 12.45 | 12.78 | 12.78 | +0.24 (+1.91%) | 5,238,900 |
29 Jul 2022 | CNY | 12.61 | 12.76 | 12.45 | 12.54 | 12.54 | -0.15 (-1.18%) | 3,416,600 |
28 Jul 2022 | CNY | 12.5 | 12.87 | 12.34 | 12.69 | 12.69 | +0.26 (+2.09%) | 7,267,096 |
27 Jul 2022 | CNY | 12.19 | 12.52 | 12.19 | 12.43 | 12.43 | +0.08 (+0.65%) | 3,496,800 |
26 Jul 2022 | CNY | 12.1 | 12.38 | 11.71 | 12.35 | 12.35 | +0.28 (+2.32%) | 4,420,400 |
25 Jul 2022 | CNY | 12.21 | 12.61 | 12 | 12.07 | 12.07 | -0.23 (-1.87%) | 4,812,400 |
22 Jul 2022 | CNY | 12.14 | 12.62 | 12.09 | 12.3 | 12.3 | +0.21 (+1.74%) | 4,291,090 |
21 Jul 2022 | CNY | 12.38 | 12.39 | 12.04 | 12.09 | 12.09 | -0.31 (-2.50%) | 4,430,200 |
20 Jul 2022 | CNY | 12.36 | 12.46 | 12.1 | 12.4 | 12.4 | +0.04 (+0.32%) | 5,019,500 |
19 Jul 2022 | CNY | 12.46 | 12.54 | 12.07 | 12.36 | 12.36 | -0.13 (-1.04%) | 5,524,015 |
18 Jul 2022 | CNY | 12.18 | 13.1 | 12.01 | 12.49 | 12.49 | +0.26 (+2.13%) | 8,571,021 |
15 Jul 2022 | CNY | 12.23 | 12.68 | 11.78 | 12.23 | 12.23 | -0.71 (-5.49%) | 9,661,190 |
14 Jul 2022 | CNY | 12.49 | 13.05 | 12.23 | 12.94 | 12.94 | +0.14 (+1.09%) | 11,601,058 |
13 Jul 2022 | CNY | 13.28 | 13.7 | 12.39 | 12.8 | 12.8 | -0.97 (-7.04%) | 18,136,800 |