Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 14.75 | 14.78 | 14.05 | 14.17 | 14.17 | -0.48 (-3.28%) | 3,098,261 |
10 Oct 2022 | CNY | 15.27 | 15.36 | 14.31 | 14.65 | 14.65 | -0.62 (-4.06%) | 3,474,560 |
30 Sep 2022 | CNY | 15.19 | 15.3 | 14.86 | 15.27 | 15.27 | +0.27 (+1.80%) | 3,434,061 |
29 Sep 2022 | CNY | 14.64 | 15.25 | 14.6 | 15 | 15 | +0.35 (+2.39%) | 3,724,027 |
28 Sep 2022 | CNY | 14.69 | 15.1 | 14.48 | 14.65 | 14.65 | -0.02 (-0.14%) | 3,199,370 |
27 Sep 2022 | CNY | 14.2 | 14.7 | 14.03 | 14.67 | 14.67 | +0.67 (+4.79%) | 3,614,318 |
26 Sep 2022 | CNY | 14.11 | 14.28 | 14 | 14 | 14 | -0.23 (-1.62%) | 1,630,692 |
23 Sep 2022 | CNY | 14.6 | 14.64 | 14.11 | 14.23 | 14.23 | -0.27 (-1.86%) | 1,809,356 |
22 Sep 2022 | CNY | 14.74 | 14.74 | 14.45 | 14.5 | 14.5 | -0.25 (-1.69%) | 2,322,235 |
21 Sep 2022 | CNY | 14.78 | 14.82 | 14.53 | 14.75 | 14.75 | -0.22 (-1.47%) | 2,907,030 |
20 Sep 2022 | CNY | 14.92 | 15.06 | 14.57 | 14.97 | 14.97 | +0.22 (+1.49%) | 3,178,944 |
19 Sep 2022 | CNY | 14.87 | 14.98 | 14.5 | 14.75 | 14.75 | -0.15 (-1.01%) | 2,559,165 |
16 Sep 2022 | CNY | 15.47 | 15.48 | 14.8 | 14.9 | 14.9 | -0.44 (-2.87%) | 3,369,504 |
15 Sep 2022 | CNY | 15.66 | 15.66 | 15.14 | 15.34 | 15.34 | -0.17 (-1.10%) | 2,641,665 |
14 Sep 2022 | CNY | 15.5 | 15.65 | 15.33 | 15.51 | 15.51 | -0.26 (-1.65%) | 2,940,200 |
13 Sep 2022 | CNY | 15.56 | 16.09 | 15.5 | 15.77 | 15.77 | +0.21 (+1.35%) | 4,107,836 |
9 Sep 2022 | CNY | 15.25 | 15.68 | 15.16 | 15.56 | 15.56 | +0.29 (+1.90%) | 4,299,683 |
8 Sep 2022 | CNY | 16.12 | 16.17 | 14.88 | 15.27 | 15.27 | -0.82 (-5.10%) | 10,255,542 |
7 Sep 2022 | CNY | 16.28 | 16.38 | 16.02 | 16.09 | 16.09 | -0.3 (-1.83%) | 3,758,207 |
6 Sep 2022 | CNY | 16.44 | 16.54 | 16.28 | 16.39 | 16.39 | -0.09 (-0.55%) | 2,806,894 |
5 Sep 2022 | CNY | 16.57 | 16.75 | 16.35 | 16.48 | 16.48 | +0.04 (+0.24%) | 1,825,696 |
2 Sep 2022 | CNY | 16.67 | 16.67 | 16.32 | 16.44 | 16.44 | -0.11 (-0.66%) | 2,860,400 |
1 Sep 2022 | CNY | 16.5 | 16.83 | 16.18 | 16.55 | 16.55 | +0.14 (+0.85%) | 2,936,388 |
31 Aug 2022 | CNY | 16.54 | 16.8 | 16.24 | 16.41 | 16.41 | -0.28 (-1.68%) | 3,221,300 |
30 Aug 2022 | CNY | 17.02 | 17.08 | 16.54 | 16.69 | 16.69 | -0.11 (-0.65%) | 2,666,318 |
29 Aug 2022 | CNY | 17.15 | 17.22 | 16.26 | 16.8 | 16.8 | -0.59 (-3.39%) | 5,638,355 |
26 Aug 2022 | CNY | 16.99 | 17.93 | 16.95 | 17.39 | 17.39 | +0.6 (+3.57%) | 8,361,550 |
25 Aug 2022 | CNY | 17.29 | 17.3 | 16.61 | 16.79 | 16.79 | -0.41 (-2.38%) | 3,942,511 |
24 Aug 2022 | CNY | 17.34 | 17.58 | 17.1 | 17.2 | 17.2 | -0.11 (-0.64%) | 3,765,418 |
23 Aug 2022 | CNY | 17.2 | 17.53 | 17.11 | 17.31 | 17.31 | +0.08 (+0.46%) | 2,964,178 |