Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 13.15 | 13.15 | 13.01 | 13.05 | 13.05 | -0.08 (-0.61%) | 1,336,920 |
22 Aug 2022 | CNY | 13.1 | 13.13 | 12.95 | 13.13 | 13.13 | +0.01 (+0.08%) | 2,322,090 |
19 Aug 2022 | CNY | 13.18 | 13.45 | 13.11 | 13.12 | 13.12 | -0.04 (-0.30%) | 2,712,660 |
18 Aug 2022 | CNY | 13.33 | 13.33 | 13.13 | 13.16 | 13.16 | -0.16 (-1.20%) | 1,997,351 |
17 Aug 2022 | CNY | 13.3 | 13.38 | 13.2 | 13.32 | 13.32 | +0.04 (+0.30%) | 1,724,300 |
16 Aug 2022 | CNY | 13.36 | 13.49 | 13.25 | 13.28 | 13.28 | -0.07 (-0.52%) | 1,781,030 |
15 Aug 2022 | CNY | 13.5 | 13.52 | 13.3 | 13.35 | 13.35 | -0.19 (-1.40%) | 1,782,100 |
12 Aug 2022 | CNY | 13.49 | 13.66 | 13.38 | 13.54 | 13.54 | +0.09 (+0.67%) | 1,810,900 |
11 Aug 2022 | CNY | 13.19 | 13.56 | 13.16 | 13.45 | 13.45 | +0.33 (+2.52%) | 2,796,831 |
10 Aug 2022 | CNY | 13.3 | 13.33 | 13.06 | 13.12 | 13.12 | -0.15 (-1.13%) | 2,416,391 |
9 Aug 2022 | CNY | 13.3 | 13.32 | 13.18 | 13.27 | 13.27 | -0.05 (-0.38%) | 1,316,400 |
8 Aug 2022 | CNY | 13.22 | 13.36 | 13.16 | 13.32 | 13.32 | 0.0 (0.0%) | 1,877,091 |
5 Aug 2022 | CNY | 13.24 | 13.34 | 13.1 | 13.32 | 13.32 | +0.11 (+0.83%) | 1,883,482 |
4 Aug 2022 | CNY | 13.1 | 13.22 | 13.04 | 13.21 | 13.21 | +0.12 (+0.92%) | 1,268,070 |
3 Aug 2022 | CNY | 13.31 | 13.49 | 13 | 13.09 | 13.09 | -0.19 (-1.43%) | 2,898,953 |
2 Aug 2022 | CNY | 14 | 14 | 13.22 | 13.28 | 13.28 | -0.78 (-5.55%) | 3,615,230 |
1 Aug 2022 | CNY | 14.29 | 14.38 | 14.06 | 14.06 | 14.06 | -0.22 (-1.54%) | 2,262,500 |
29 Jul 2022 | CNY | 14.58 | 14.69 | 14.28 | 14.28 | 14.28 | -0.32 (-2.19%) | 1,973,440 |
28 Jul 2022 | CNY | 14.86 | 14.93 | 14.55 | 14.6 | 14.6 | -0.09 (-0.61%) | 2,965,672 |
27 Jul 2022 | CNY | 14.5 | 15.76 | 14.33 | 14.69 | 14.69 | +0.36 (+2.51%) | 6,450,400 |
26 Jul 2022 | CNY | 14.13 | 14.4 | 14.1 | 14.33 | 14.33 | +0.2 (+1.42%) | 2,567,200 |
25 Jul 2022 | CNY | 14.81 | 14.85 | 13.87 | 14.13 | 14.13 | -0.74 (-4.98%) | 5,867,200 |
22 Jul 2022 | CNY | 15.09 | 15.35 | 14.7 | 14.87 | 14.87 | -0.17 (-1.13%) | 3,319,819 |
21 Jul 2022 | CNY | 14.87 | 15.15 | 14.6 | 15.04 | 15.04 | +0.17 (+1.14%) | 4,916,940 |
20 Jul 2022 | CNY | 14.23 | 15.21 | 14.2 | 14.87 | 14.87 | +0.66 (+4.64%) | 6,064,860 |
19 Jul 2022 | CNY | 13.96 | 14.28 | 13.95 | 14.21 | 14.21 | +0.25 (+1.79%) | 2,838,731 |
18 Jul 2022 | CNY | 13.27 | 14.09 | 13.27 | 13.96 | 13.96 | +0.71 (+5.36%) | 4,725,991 |
15 Jul 2022 | CNY | 13.55 | 13.55 | 13.25 | 13.25 | 13.25 | -0.3 (-2.21%) | 2,281,572 |
14 Jul 2022 | CNY | 13.58 | 13.68 | 13.49 | 13.55 | 13.55 | 0.0 (0.0%) | 1,553,700 |
13 Jul 2022 | CNY | 13.53 | 13.62 | 13.39 | 13.55 | 13.55 | +0.05 (+0.37%) | 1,271,753 |