Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | CNY | 11.93 | 12.14 | 11.52 | 11.59 | 11.59 | -0.26 (-2.19%) | 2,679,800 |
28 Sep 2022 | CNY | 12 | 12.21 | 11.85 | 11.85 | 11.85 | -0.16 (-1.33%) | 2,495,940 |
27 Sep 2022 | CNY | 11.73 | 12.05 | 11.67 | 12.01 | 12.01 | +0.28 (+2.39%) | 3,424,800 |
26 Sep 2022 | CNY | 11.9 | 11.9 | 11.63 | 11.73 | 11.73 | -0.27 (-2.25%) | 2,550,430 |
23 Sep 2022 | CNY | 12.08 | 12.19 | 11.91 | 12 | 12 | -0.12 (-0.99%) | 2,478,600 |
22 Sep 2022 | CNY | 12.4 | 12.61 | 12.06 | 12.12 | 12.12 | -0.44 (-3.50%) | 3,868,850 |
21 Sep 2022 | CNY | 12.19 | 12.66 | 12.03 | 12.56 | 12.56 | +0.37 (+3.04%) | 3,920,850 |
20 Sep 2022 | CNY | 12.15 | 12.34 | 12.13 | 12.19 | 12.19 | +0.06 (+0.49%) | 1,834,880 |
19 Sep 2022 | CNY | 12.55 | 12.55 | 12 | 12.13 | 12.13 | -0.43 (-3.42%) | 2,910,730 |
16 Sep 2022 | CNY | 12.79 | 13.08 | 12.55 | 12.56 | 12.56 | -0.35 (-2.71%) | 2,829,810 |
15 Sep 2022 | CNY | 12.94 | 13.24 | 12.61 | 12.91 | 12.91 | +0.06 (+0.47%) | 2,940,020 |
14 Sep 2022 | CNY | 12.75 | 12.95 | 12.57 | 12.85 | 12.85 | -0.13 (-1.00%) | 1,809,580 |
13 Sep 2022 | CNY | 12.86 | 13.11 | 12.86 | 12.98 | 12.98 | +0.13 (+1.01%) | 2,378,390 |
9 Sep 2022 | CNY | 12.73 | 12.9 | 12.68 | 12.85 | 12.85 | +0.15 (+1.18%) | 2,049,880 |
8 Sep 2022 | CNY | 12.93 | 12.93 | 12.67 | 12.7 | 12.7 | -0.23 (-1.78%) | 2,617,410 |
7 Sep 2022 | CNY | 12.73 | 13.16 | 12.64 | 12.93 | 12.93 | +0.11 (+0.86%) | 5,417,130 |
6 Sep 2022 | CNY | 12.7 | 12.93 | 12.6 | 12.82 | 12.82 | +0.14 (+1.10%) | 4,148,890 |
5 Sep 2022 | CNY | 12.68 | 12.75 | 12.46 | 12.68 | 12.68 | 0.0 (0.0%) | 2,371,170 |
2 Sep 2022 | CNY | 12.67 | 12.78 | 12.59 | 12.68 | 12.68 | +0.04 (+0.32%) | 2,522,400 |
1 Sep 2022 | CNY | 12.92 | 12.98 | 12.63 | 12.64 | 12.64 | -0.23 (-1.79%) | 4,196,200 |
31 Aug 2022 | CNY | 12.97 | 13.3 | 12.84 | 12.87 | 12.87 | -0.2 (-1.53%) | 4,331,120 |
30 Aug 2022 | CNY | 12.61 | 13.39 | 12.57 | 13.07 | 13.07 | +0.42 (+3.32%) | 5,663,680 |
29 Aug 2022 | CNY | 12.51 | 12.75 | 12.4 | 12.65 | 12.65 | -0.4 (-3.07%) | 5,713,680 |
26 Aug 2022 | CNY | 14.03 | 14.08 | 13.05 | 13.05 | 13.05 | -1.45 (-10%) | 15,298,080 |
25 Aug 2022 | CNY | 14.21 | 15 | 14.05 | 14.5 | 14.5 | +0.86 (+6.30%) | 17,407,110 |
24 Aug 2022 | CNY | 13.96 | 14.03 | 13.64 | 13.64 | 13.64 | -0.26 (-1.87%) | 2,202,800 |
23 Aug 2022 | CNY | 13.98 | 14.04 | 13.82 | 13.9 | 13.9 | -0.07 (-0.50%) | 1,119,470 |
22 Aug 2022 | CNY | 13.9 | 14.08 | 13.81 | 13.97 | 13.97 | -0.01 (-0.07%) | 1,270,120 |
19 Aug 2022 | CNY | 13.95 | 14.36 | 13.89 | 13.98 | 13.98 | -0.22 (-1.55%) | 2,165,930 |
18 Aug 2022 | CNY | 14.06 | 14.33 | 13.9 | 14.2 | 14.2 | 0.0 (0.0%) | 1,859,810 |