Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | CNY | 13.15 | 13.15 | 12.76 | 12.83 | 12.83 | -0.22 (-1.69%) | 604,420 |
28 Sep 2022 | CNY | 13.06 | 13.24 | 13 | 13.05 | 13.05 | 0.0 (0.0%) | 755,670 |
27 Sep 2022 | CNY | 12.8 | 13.09 | 12.72 | 13.05 | 13.05 | +0.25 (+1.95%) | 507,850 |
26 Sep 2022 | CNY | 13.12 | 13.12 | 12.75 | 12.8 | 12.8 | -0.3 (-2.29%) | 591,750 |
23 Sep 2022 | CNY | 13.32 | 13.35 | 12.95 | 13.1 | 13.1 | -0.2 (-1.50%) | 731,700 |
22 Sep 2022 | CNY | 13.49 | 13.49 | 13.21 | 13.3 | 13.3 | -0.21 (-1.55%) | 502,320 |
21 Sep 2022 | CNY | 13.29 | 13.51 | 12.89 | 13.51 | 13.51 | +0.22 (+1.66%) | 489,580 |
20 Sep 2022 | CNY | 13.24 | 13.39 | 13.17 | 13.29 | 13.29 | +0.18 (+1.37%) | 472,700 |
19 Sep 2022 | CNY | 13.38 | 13.38 | 13.04 | 13.11 | 13.11 | -0.27 (-2.02%) | 713,880 |
16 Sep 2022 | CNY | 13.77 | 13.81 | 13.33 | 13.38 | 13.38 | -0.42 (-3.04%) | 840,870 |
15 Sep 2022 | CNY | 14.01 | 14.11 | 13.68 | 13.8 | 13.8 | -0.28 (-1.99%) | 1,147,320 |
14 Sep 2022 | CNY | 14.01 | 14.14 | 13.97 | 14.08 | 14.08 | -0.08 (-0.56%) | 576,920 |
13 Sep 2022 | CNY | 14.09 | 14.19 | 14 | 14.16 | 14.16 | +0.08 (+0.57%) | 735,800 |
9 Sep 2022 | CNY | 14 | 14.13 | 13.88 | 14.08 | 14.08 | +0.1 (+0.72%) | 636,200 |
8 Sep 2022 | CNY | 14.11 | 14.18 | 13.93 | 13.98 | 13.98 | -0.2 (-1.41%) | 921,940 |
7 Sep 2022 | CNY | 14.26 | 14.27 | 14.08 | 14.18 | 14.18 | -0.08 (-0.56%) | 724,620 |
6 Sep 2022 | CNY | 14.27 | 14.38 | 14.14 | 14.26 | 14.26 | -0.01 (-0.07%) | 1,040,700 |
5 Sep 2022 | CNY | 14.25 | 14.4 | 14.15 | 14.27 | 14.27 | +0.03 (+0.21%) | 474,060 |
2 Sep 2022 | CNY | 14.1 | 14.26 | 14.03 | 14.24 | 14.24 | +0.24 (+1.71%) | 853,460 |
1 Sep 2022 | CNY | 14.09 | 14.26 | 14 | 14 | 14 | -0.09 (-0.64%) | 653,100 |
31 Aug 2022 | CNY | 14.4 | 14.42 | 14.03 | 14.09 | 14.09 | -0.32 (-2.22%) | 824,820 |
30 Aug 2022 | CNY | 14.38 | 14.58 | 14.31 | 14.41 | 14.41 | -0.04 (-0.28%) | 842,510 |
29 Aug 2022 | CNY | 14.03 | 14.49 | 13.84 | 14.45 | 14.45 | +0.31 (+2.19%) | 1,074,520 |
26 Aug 2022 | CNY | 14.19 | 14.35 | 14.08 | 14.14 | 14.14 | -0.02 (-0.14%) | 707,210 |
25 Aug 2022 | CNY | 14.4 | 14.4 | 14.03 | 14.16 | 14.16 | -0.16 (-1.12%) | 1,301,270 |
24 Aug 2022 | CNY | 14.51 | 14.6 | 14.16 | 14.32 | 14.32 | -0.18 (-1.24%) | 1,615,730 |
23 Aug 2022 | CNY | 14.65 | 14.65 | 14.39 | 14.5 | 14.5 | -0.11 (-0.75%) | 1,096,490 |
22 Aug 2022 | CNY | 14.81 | 14.83 | 14.52 | 14.61 | 14.61 | -0.44 (-2.92%) | 1,621,800 |
19 Aug 2022 | CNY | 15.1 | 15.25 | 14.94 | 15.05 | 15.05 | -0.05 (-0.33%) | 1,045,450 |
18 Aug 2022 | CNY | 15.21 | 15.25 | 14.99 | 15.1 | 15.1 | -0.11 (-0.72%) | 1,213,420 |