Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 13.65 | 13.71 | 13.49 | 13.64 | 13.64 | -0.1 (-0.73%) | 5,343,621 |
12 Aug 2022 | CNY | 13.49 | 13.77 | 13.43 | 13.74 | 13.74 | +0.24 (+1.78%) | 7,721,413 |
11 Aug 2022 | CNY | 13.38 | 13.52 | 13.33 | 13.5 | 13.5 | +0.12 (+0.90%) | 5,844,783 |
10 Aug 2022 | CNY | 13.36 | 13.53 | 13.26 | 13.38 | 13.38 | -0.02 (-0.15%) | 4,274,139 |
9 Aug 2022 | CNY | 13.38 | 13.44 | 13.2 | 13.4 | 13.4 | +0.01 (+0.07%) | 4,559,013 |
8 Aug 2022 | CNY | 13.29 | 13.48 | 13.27 | 13.39 | 13.39 | +0.13 (+0.98%) | 5,014,442 |
5 Aug 2022 | CNY | 13.08 | 13.27 | 13 | 13.26 | 13.26 | +0.27 (+2.08%) | 6,036,231 |
4 Aug 2022 | CNY | 12.95 | 13 | 12.77 | 12.99 | 12.99 | +0.19 (+1.48%) | 4,808,128 |
3 Aug 2022 | CNY | 12.96 | 13.15 | 12.78 | 12.8 | 12.8 | -0.16 (-1.23%) | 7,176,282 |
2 Aug 2022 | CNY | 13.61 | 13.61 | 12.68 | 12.96 | 12.96 | -0.74 (-5.40%) | 14,292,448 |
1 Aug 2022 | CNY | 13.86 | 13.94 | 13.62 | 13.7 | 13.7 | -0.27 (-1.93%) | 10,165,034 |
29 Jul 2022 | CNY | 14.18 | 14.35 | 13.86 | 13.97 | 13.97 | -0.25 (-1.76%) | 11,824,536 |
28 Jul 2022 | CNY | 14.16 | 14.25 | 14.06 | 14.22 | 14.22 | 0.0 (0.0%) | 9,455,219 |
27 Jul 2022 | CNY | 13.92 | 14.45 | 13.76 | 14.22 | 14.22 | +0.31 (+2.23%) | 14,215,418 |
26 Jul 2022 | CNY | 14.23 | 14.28 | 13.84 | 13.91 | 13.91 | -0.21 (-1.49%) | 8,263,776 |
25 Jul 2022 | CNY | 14.25 | 14.55 | 13.97 | 14.12 | 14.12 | +0.35 (+2.54%) | 13,366,764 |
22 Jul 2022 | CNY | 14.02 | 14.24 | 13.62 | 13.77 | 13.77 | -0.32 (-2.27%) | 8,186,712 |
21 Jul 2022 | CNY | 14.04 | 14.25 | 14.01 | 14.09 | 14.09 | -0.05 (-0.35%) | 6,205,445 |
20 Jul 2022 | CNY | 13.7 | 14.14 | 13.62 | 14.14 | 14.14 | +0.54 (+3.97%) | 12,365,088 |
19 Jul 2022 | CNY | 13.59 | 13.83 | 13.43 | 13.6 | 13.6 | +0.05 (+0.37%) | 8,351,705 |
18 Jul 2022 | CNY | 13.68 | 13.78 | 13.4 | 13.55 | 13.55 | -0.07 (-0.51%) | 10,345,503 |
15 Jul 2022 | CNY | 13.9 | 13.97 | 13.38 | 13.62 | 13.62 | -0.57 (-4.02%) | 16,856,207 |
14 Jul 2022 | CNY | 13.89 | 14.28 | 13.81 | 14.19 | 14.19 | +0.23 (+1.65%) | 8,407,951 |
13 Jul 2022 | CNY | 13.96 | 14.08 | 13.61 | 13.96 | 13.96 | 0.0 (0.0%) | 7,367,758 |
12 Jul 2022 | CNY | 14.38 | 14.45 | 13.94 | 13.96 | 13.96 | -0.43 (-2.99%) | 7,979,118 |
11 Jul 2022 | CNY | 14.42 | 14.75 | 14.3 | 14.39 | 14.39 | -0.02 (-0.14%) | 8,135,324 |
8 Jul 2022 | CNY | 14.06 | 14.67 | 14.06 | 14.41 | 14.41 | +0.35 (+2.49%) | 11,879,283 |
7 Jul 2022 | CNY | 14.6 | 14.6 | 13.99 | 14.06 | 14.06 | -0.56 (-3.83%) | 11,805,395 |
6 Jul 2022 | CNY | 14.47 | 14.73 | 14.33 | 14.62 | 14.62 | +0.18 (+1.25%) | 10,596,150 |
5 Jul 2022 | CNY | 14.61 | 14.73 | 14.31 | 14.44 | 14.44 | -0.32 (-2.17%) | 9,224,317 |