Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 11.9 | 12.2 | 11.82 | 12.04 | 12.04 | +0.13 (+1.09%) | 4,295,900 |
16 Aug 2022 | CNY | 11.84 | 12.16 | 11.72 | 11.91 | 11.91 | +0.15 (+1.28%) | 4,687,734 |
15 Aug 2022 | CNY | 11.8 | 11.9 | 11.55 | 11.76 | 11.76 | -0.04 (-0.34%) | 2,581,220 |
12 Aug 2022 | CNY | 11.88 | 11.9 | 11.67 | 11.8 | 11.8 | -0.04 (-0.34%) | 2,409,612 |
11 Aug 2022 | CNY | 11.78 | 11.87 | 11.73 | 11.84 | 11.84 | +0.12 (+1.02%) | 3,057,900 |
10 Aug 2022 | CNY | 11.64 | 11.77 | 11.58 | 11.72 | 11.72 | +0.07 (+0.60%) | 2,274,700 |
9 Aug 2022 | CNY | 11.72 | 11.72 | 11.55 | 11.65 | 11.65 | -0.01 (-0.09%) | 1,556,600 |
8 Aug 2022 | CNY | 11.56 | 11.71 | 11.54 | 11.66 | 11.66 | +0.02 (+0.17%) | 2,123,750 |
5 Aug 2022 | CNY | 11.25 | 11.74 | 11.1 | 11.64 | 11.64 | +0.46 (+4.11%) | 5,335,972 |
4 Aug 2022 | CNY | 11 | 11.29 | 11 | 11.18 | 11.18 | +0.19 (+1.73%) | 2,782,303 |
3 Aug 2022 | CNY | 11 | 11.29 | 10.93 | 10.99 | 10.99 | -0.09 (-0.81%) | 3,278,527 |
2 Aug 2022 | CNY | 11.75 | 11.75 | 10.95 | 11.08 | 11.08 | -0.71 (-6.02%) | 5,853,700 |
1 Aug 2022 | CNY | 11.7 | 11.85 | 11.68 | 11.79 | 11.79 | 0.0 (0.0%) | 2,300,697 |
29 Jul 2022 | CNY | 12.05 | 12.05 | 11.74 | 11.79 | 11.79 | -0.36 (-2.96%) | 4,368,618 |
28 Jul 2022 | CNY | 12.03 | 12.25 | 12.03 | 12.15 | 12.15 | +0.05 (+0.41%) | 4,750,364 |
27 Jul 2022 | CNY | 11.93 | 12.17 | 11.91 | 12.1 | 12.1 | +0.08 (+0.67%) | 4,446,301 |
26 Jul 2022 | CNY | 11.83 | 12.05 | 11.62 | 12.02 | 12.02 | +0.11 (+0.92%) | 4,589,317 |
25 Jul 2022 | CNY | 11.96 | 12.08 | 11.8 | 11.91 | 11.91 | -0.11 (-0.92%) | 4,801,707 |
22 Jul 2022 | CNY | 11.73 | 12.1 | 11.63 | 12.02 | 12.02 | +0.3 (+2.56%) | 6,968,716 |
21 Jul 2022 | CNY | 11.71 | 11.87 | 11.63 | 11.72 | 11.72 | -0.05 (-0.42%) | 3,732,584 |
20 Jul 2022 | CNY | 11.84 | 11.9 | 11.73 | 11.77 | 11.77 | -0.09 (-0.76%) | 3,067,426 |
19 Jul 2022 | CNY | 11.68 | 11.95 | 11.65 | 11.86 | 11.86 | +0.17 (+1.45%) | 3,935,881 |
18 Jul 2022 | CNY | 11.46 | 11.76 | 11.35 | 11.69 | 11.69 | +0.23 (+2.01%) | 3,660,400 |
15 Jul 2022 | CNY | 12.09 | 12.09 | 11.4 | 11.46 | 11.46 | -0.64 (-5.29%) | 6,336,458 |
14 Jul 2022 | CNY | 11.94 | 12.3 | 11.83 | 12.1 | 12.1 | +0.17 (+1.42%) | 5,428,358 |
13 Jul 2022 | CNY | 11.9 | 11.95 | 11.77 | 11.93 | 11.93 | -0.08 (-0.67%) | 4,148,400 |
12 Jul 2022 | CNY | 11.93 | 12.07 | 11.71 | 12.01 | 12.01 | +0.12 (+1.01%) | 5,861,582 |
11 Jul 2022 | CNY | 12.18 | 12.18 | 11.77 | 11.89 | 11.89 | -0.43 (-3.49%) | 7,338,470 |
8 Jul 2022 | CNY | 12.18 | 12.4 | 12.05 | 12.32 | 12.32 | -0.03 (-0.24%) | 7,861,510 |
7 Jul 2022 | CNY | 13 | 13 | 12.18 | 12.35 | 12.35 | -1.05 (-7.84%) | 16,019,542 |