Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 13.16 | 13.16 | 12.81 | 13 | 13 | -0.17 (-1.29%) | 2,408,806 |
10 Oct 2022 | CNY | 13.16 | 13.35 | 12.92 | 13.17 | 13.17 | +0.09 (+0.69%) | 2,531,178 |
30 Sep 2022 | CNY | 13.52 | 13.52 | 12.93 | 13.08 | 13.08 | -0.01 (-0.08%) | 2,132,100 |
29 Sep 2022 | CNY | 13.31 | 13.58 | 13.02 | 13.09 | 13.09 | -0.18 (-1.36%) | 2,891,600 |
28 Sep 2022 | CNY | 13.15 | 13.45 | 12.97 | 13.27 | 13.27 | +0.12 (+0.91%) | 3,752,223 |
27 Sep 2022 | CNY | 12.93 | 13.35 | 12.8 | 13.15 | 13.15 | +0.38 (+2.98%) | 2,681,456 |
26 Sep 2022 | CNY | 13.09 | 13.14 | 12.76 | 12.77 | 12.77 | -0.37 (-2.82%) | 2,714,467 |
23 Sep 2022 | CNY | 13.76 | 13.76 | 13.1 | 13.14 | 13.14 | -0.61 (-4.44%) | 3,846,188 |
22 Sep 2022 | CNY | 13.53 | 13.77 | 13.36 | 13.75 | 13.75 | +0.19 (+1.40%) | 2,785,200 |
21 Sep 2022 | CNY | 13.47 | 13.57 | 13.06 | 13.56 | 13.56 | +0.03 (+0.22%) | 2,181,450 |
20 Sep 2022 | CNY | 13.52 | 13.75 | 13.46 | 13.53 | 13.53 | +0.01 (+0.07%) | 2,114,700 |
19 Sep 2022 | CNY | 13.72 | 13.79 | 13.31 | 13.52 | 13.52 | -0.21 (-1.53%) | 2,810,200 |
16 Sep 2022 | CNY | 14.1 | 14.28 | 13.7 | 13.73 | 13.73 | -0.31 (-2.21%) | 2,971,400 |
15 Sep 2022 | CNY | 14.62 | 14.65 | 13.85 | 14.04 | 14.04 | -0.42 (-2.90%) | 4,702,701 |
14 Sep 2022 | CNY | 14.91 | 14.91 | 14.38 | 14.46 | 14.46 | -0.52 (-3.47%) | 4,533,850 |
13 Sep 2022 | CNY | 15.13 | 15.38 | 14.86 | 14.98 | 14.98 | -0.02 (-0.13%) | 4,431,800 |
9 Sep 2022 | CNY | 14.82 | 15.03 | 14.36 | 15 | 15 | +0.18 (+1.21%) | 4,669,000 |
8 Sep 2022 | CNY | 15.03 | 15.18 | 14.76 | 14.82 | 14.82 | -0.19 (-1.27%) | 3,860,310 |
7 Sep 2022 | CNY | 15.23 | 15.28 | 14.9 | 15.01 | 15.01 | -0.25 (-1.64%) | 5,093,500 |
6 Sep 2022 | CNY | 15.48 | 15.48 | 15.05 | 15.26 | 15.26 | -0.22 (-1.42%) | 7,968,402 |
5 Sep 2022 | CNY | 15.2 | 15.5 | 14.8 | 15.48 | 15.48 | +0.73 (+4.95%) | 12,437,230 |
2 Sep 2022 | CNY | 13.4 | 14.75 | 13.36 | 14.75 | 14.75 | +1.34 (+9.99%) | 10,072,390 |
1 Sep 2022 | CNY | 14.84 | 14.94 | 13.41 | 13.41 | 13.41 | -1.49 (-10%) | 11,605,928 |
31 Aug 2022 | CNY | 15.2 | 15.4 | 14.88 | 14.9 | 14.9 | -0.39 (-2.55%) | 3,486,200 |
30 Aug 2022 | CNY | 14.99 | 15.3 | 14.96 | 15.29 | 15.29 | +0.24 (+1.59%) | 2,946,388 |
29 Aug 2022 | CNY | 15 | 15.29 | 14.77 | 15.05 | 15.05 | -0.04 (-0.27%) | 2,303,269 |
26 Aug 2022 | CNY | 14.79 | 15.38 | 14.79 | 15.09 | 15.09 | +0.37 (+2.51%) | 3,640,374 |
25 Aug 2022 | CNY | 14.93 | 15 | 14.56 | 14.72 | 14.72 | -0.2 (-1.34%) | 2,731,938 |
24 Aug 2022 | CNY | 15.38 | 15.45 | 14.78 | 14.92 | 14.92 | -0.48 (-3.12%) | 4,960,842 |
23 Aug 2022 | CNY | 15.3 | 15.51 | 15.26 | 15.4 | 15.4 | 0.0 (0.0%) | 2,495,124 |