Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 13.6 | 14.16 | 13.27 | 14.11 | 14.11 | +0.28 (+2.02%) | 6,463,800 |
19 Aug 2022 | CNY | 14.3 | 14.45 | 13.8 | 13.83 | 13.83 | -0.64 (-4.42%) | 7,499,433 |
18 Aug 2022 | CNY | 13.84 | 14.6 | 13.76 | 14.47 | 14.47 | +0.64 (+4.63%) | 13,272,365 |
17 Aug 2022 | CNY | 13.74 | 14 | 13.54 | 13.83 | 13.83 | -0.04 (-0.29%) | 7,271,170 |
16 Aug 2022 | CNY | 13.17 | 14.2 | 13.17 | 13.87 | 13.87 | +0.68 (+5.16%) | 10,076,254 |
15 Aug 2022 | CNY | 13.33 | 13.43 | 13.02 | 13.19 | 13.19 | -0.15 (-1.12%) | 4,727,695 |
12 Aug 2022 | CNY | 13.73 | 13.99 | 13.28 | 13.34 | 13.34 | -0.58 (-4.17%) | 7,804,230 |
11 Aug 2022 | CNY | 13.53 | 13.92 | 13.33 | 13.92 | 13.92 | +0.48 (+3.57%) | 7,688,936 |
10 Aug 2022 | CNY | 13.72 | 13.81 | 13.32 | 13.44 | 13.44 | -0.17 (-1.25%) | 5,162,016 |
9 Aug 2022 | CNY | 13.68 | 14.08 | 13.45 | 13.61 | 13.61 | -0.07 (-0.51%) | 6,165,726 |
8 Aug 2022 | CNY | 13.23 | 13.84 | 12.53 | 13.68 | 13.68 | +0.53 (+4.03%) | 8,756,700 |
5 Aug 2022 | CNY | 13.46 | 13.68 | 12.96 | 13.15 | 13.15 | -0.34 (-2.52%) | 7,798,516 |
4 Aug 2022 | CNY | 14.05 | 14.16 | 13.26 | 13.49 | 13.49 | -0.45 (-3.23%) | 10,320,937 |
3 Aug 2022 | CNY | 13.96 | 14.75 | 13.82 | 13.94 | 13.94 | -0.13 (-0.92%) | 14,797,587 |
2 Aug 2022 | CNY | 14.45 | 14.45 | 13.59 | 14.07 | 14.07 | -1.03 (-6.82%) | 18,321,456 |
1 Aug 2022 | CNY | 14.81 | 15.39 | 14.08 | 15.1 | 15.1 | +0.59 (+4.07%) | 32,309,184 |
29 Jul 2022 | CNY | 13.45 | 14.51 | 13.44 | 14.51 | 14.51 | +1.32 (+10.01%) | 18,145,660 |
28 Jul 2022 | CNY | 13.14 | 13.3 | 13.04 | 13.19 | 13.19 | +0.06 (+0.46%) | 5,879,639 |
27 Jul 2022 | CNY | 12.84 | 13.17 | 12.69 | 13.13 | 13.13 | +0.31 (+2.42%) | 7,032,881 |
26 Jul 2022 | CNY | 12.68 | 12.96 | 12.28 | 12.82 | 12.82 | +0.3 (+2.40%) | 5,706,115 |
25 Jul 2022 | CNY | 13 | 13.05 | 12.5 | 12.52 | 12.52 | -0.59 (-4.50%) | 5,393,838 |
22 Jul 2022 | CNY | 13 | 13.14 | 12.69 | 13.11 | 13.11 | +0.11 (+0.85%) | 7,538,078 |
21 Jul 2022 | CNY | 12.45 | 13.22 | 12.31 | 13 | 13 | +0.44 (+3.50%) | 11,505,310 |
20 Jul 2022 | CNY | 12.73 | 12.76 | 12.35 | 12.56 | 12.56 | -0.04 (-0.32%) | 5,239,083 |
19 Jul 2022 | CNY | 12.61 | 12.83 | 12.42 | 12.6 | 12.6 | +0.02 (+0.16%) | 6,402,836 |
18 Jul 2022 | CNY | 12.12 | 12.67 | 12.01 | 12.58 | 12.58 | +0.51 (+4.23%) | 7,154,681 |
15 Jul 2022 | CNY | 11.83 | 12.82 | 11.75 | 12.07 | 12.07 | +0.41 (+3.52%) | 7,855,547 |
14 Jul 2022 | CNY | 11.49 | 11.79 | 11.4 | 11.66 | 11.66 | +0.17 (+1.48%) | 3,393,281 |
13 Jul 2022 | CNY | 11.42 | 11.62 | 11.34 | 11.49 | 11.49 | +0.07 (+0.61%) | 5,164,283 |
12 Jul 2022 | CNY | 11.88 | 11.95 | 11.41 | 11.42 | 11.42 | -0.46 (-3.87%) | 4,329,159 |