Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 10.96 | 10.98 | 10.83 | 10.91 | 10.91 | -0.01 (-0.09%) | 1,735,600 |
22 Aug 2022 | CNY | 10.88 | 10.99 | 10.76 | 10.92 | 10.92 | +0.04 (+0.37%) | 1,948,400 |
19 Aug 2022 | CNY | 10.86 | 10.99 | 10.79 | 10.88 | 10.88 | +0.05 (+0.46%) | 2,713,200 |
18 Aug 2022 | CNY | 10.98 | 11.05 | 10.76 | 10.83 | 10.83 | -0.12 (-1.10%) | 3,278,556 |
17 Aug 2022 | CNY | 11.11 | 11.14 | 10.82 | 10.95 | 10.95 | 0.0 (0.0%) | 4,133,800 |
16 Aug 2022 | CNY | 10.89 | 11.37 | 10.66 | 10.95 | 10.95 | +0.06 (+0.55%) | 6,521,113 |
15 Aug 2022 | CNY | 10.88 | 11.16 | 10.83 | 10.89 | 10.89 | -0.17 (-1.54%) | 4,527,495 |
12 Aug 2022 | CNY | 10.72 | 11.54 | 10.71 | 11.06 | 11.06 | +0.36 (+3.36%) | 9,934,753 |
11 Aug 2022 | CNY | 10.82 | 11.17 | 10.63 | 10.7 | 10.7 | -0.19 (-1.74%) | 3,990,647 |
10 Aug 2022 | CNY | 10.41 | 11.17 | 10.37 | 10.89 | 10.89 | +0.49 (+4.71%) | 5,771,923 |
9 Aug 2022 | CNY | 10.49 | 10.58 | 10.35 | 10.4 | 10.4 | -0.03 (-0.29%) | 1,451,000 |
8 Aug 2022 | CNY | 10.65 | 10.65 | 10.28 | 10.43 | 10.43 | -0.02 (-0.19%) | 2,028,200 |
5 Aug 2022 | CNY | 10.27 | 10.5 | 10.12 | 10.45 | 10.45 | +0.23 (+2.25%) | 1,934,914 |
4 Aug 2022 | CNY | 10.23 | 10.39 | 10.1 | 10.22 | 10.22 | -0.06 (-0.58%) | 1,586,314 |
3 Aug 2022 | CNY | 10.45 | 10.66 | 10.23 | 10.28 | 10.28 | -0.14 (-1.34%) | 2,131,756 |
2 Aug 2022 | CNY | 10.7 | 10.73 | 10.1 | 10.42 | 10.42 | -0.3 (-2.80%) | 3,527,600 |
1 Aug 2022 | CNY | 10.7 | 10.91 | 10.5 | 10.72 | 10.72 | 0.0 (0.0%) | 2,956,200 |
29 Jul 2022 | CNY | 10.64 | 10.9 | 10.6 | 10.72 | 10.72 | +0.02 (+0.19%) | 3,995,756 |
28 Jul 2022 | CNY | 10.25 | 10.8 | 10.21 | 10.7 | 10.7 | +0.43 (+4.19%) | 5,226,999 |
27 Jul 2022 | CNY | 10.15 | 10.4 | 10.05 | 10.27 | 10.27 | +0.13 (+1.28%) | 3,203,513 |
26 Jul 2022 | CNY | 9.87 | 10.28 | 9.76 | 10.14 | 10.14 | +0.25 (+2.53%) | 3,767,985 |
25 Jul 2022 | CNY | 9.8 | 9.99 | 9.7 | 9.89 | 9.89 | +0.01 (+0.10%) | 2,228,861 |
22 Jul 2022 | CNY | 9.82 | 9.99 | 9.64 | 9.88 | 9.88 | -0.02 (-0.20%) | 3,081,721 |
21 Jul 2022 | CNY | 10.01 | 10.14 | 9.7 | 9.9 | 9.9 | -0.1 (-1%) | 3,414,861 |
20 Jul 2022 | CNY | 10 | 10.12 | 9.91 | 10 | 10 | -0.06 (-0.60%) | 1,567,854 |
19 Jul 2022 | CNY | 9.96 | 10.19 | 9.88 | 10.06 | 10.06 | +0.1 (+1.00%) | 2,172,500 |
18 Jul 2022 | CNY | 9.99 | 10.03 | 9.83 | 9.96 | 9.96 | -0.03 (-0.30%) | 2,820,000 |
15 Jul 2022 | CNY | 10.11 | 10.24 | 9.85 | 9.99 | 9.99 | -0.21 (-2.06%) | 3,983,091 |
14 Jul 2022 | CNY | 9.99 | 10.35 | 9.87 | 10.2 | 10.2 | +0.2 (+2%) | 6,062,200 |
13 Jul 2022 | CNY | 10 | 10.1 | 9.65 | 10 | 10 | +0.03 (+0.30%) | 4,376,498 |