Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 10.98 | 11.13 | 10.88 | 11.1 | 11.1 | +0.07 (+0.63%) | 1,214,600 |
19 Aug 2022 | CNY | 11.19 | 11.19 | 10.97 | 11.03 | 11.03 | -0.15 (-1.34%) | 1,507,593 |
18 Aug 2022 | CNY | 11.21 | 11.25 | 11.01 | 11.18 | 11.18 | 0.0 (0.0%) | 1,872,693 |
17 Aug 2022 | CNY | 11.28 | 11.28 | 11.07 | 11.18 | 11.18 | +0.04 (+0.36%) | 1,878,278 |
16 Aug 2022 | CNY | 11.16 | 11.29 | 11.07 | 11.14 | 11.14 | -0.18 (-1.59%) | 3,026,791 |
15 Aug 2022 | CNY | 11.09 | 11.69 | 10.85 | 11.32 | 11.32 | +0.26 (+2.35%) | 5,312,276 |
12 Aug 2022 | CNY | 11.02 | 11.13 | 10.91 | 11.06 | 11.06 | +0.06 (+0.55%) | 2,043,900 |
11 Aug 2022 | CNY | 10.74 | 11.01 | 10.73 | 11 | 11 | +0.29 (+2.71%) | 2,445,500 |
10 Aug 2022 | CNY | 10.79 | 10.79 | 10.68 | 10.71 | 10.71 | -0.05 (-0.46%) | 960,700 |
9 Aug 2022 | CNY | 10.73 | 10.85 | 10.63 | 10.76 | 10.76 | +0.03 (+0.28%) | 1,517,400 |
8 Aug 2022 | CNY | 10.88 | 10.88 | 10.67 | 10.73 | 10.73 | +0.01 (+0.09%) | 1,160,400 |
5 Aug 2022 | CNY | 10.66 | 10.75 | 10.58 | 10.72 | 10.72 | +0.1 (+0.94%) | 1,432,600 |
4 Aug 2022 | CNY | 10.55 | 10.65 | 10.45 | 10.62 | 10.62 | +0.18 (+1.72%) | 1,586,193 |
3 Aug 2022 | CNY | 10.39 | 10.67 | 10.32 | 10.44 | 10.44 | +0.05 (+0.48%) | 1,754,900 |
2 Aug 2022 | CNY | 10.96 | 10.96 | 10.38 | 10.39 | 10.39 | -0.6 (-5.46%) | 3,421,100 |
1 Aug 2022 | CNY | 11.03 | 11.03 | 10.87 | 10.99 | 10.99 | +0.01 (+0.09%) | 954,200 |
29 Jul 2022 | CNY | 11.1 | 11.1 | 10.95 | 10.98 | 10.98 | -0.12 (-1.08%) | 1,775,253 |
28 Jul 2022 | CNY | 11.09 | 11.19 | 11.05 | 11.1 | 11.1 | +0.07 (+0.63%) | 1,623,653 |
27 Jul 2022 | CNY | 11.1 | 11.13 | 11.02 | 11.03 | 11.03 | -0.09 (-0.81%) | 1,231,039 |
26 Jul 2022 | CNY | 11.11 | 11.12 | 10.8 | 11.12 | 11.12 | +0.06 (+0.54%) | 1,876,700 |
25 Jul 2022 | CNY | 11.35 | 11.35 | 11.03 | 11.06 | 11.06 | -0.08 (-0.72%) | 1,508,000 |
22 Jul 2022 | CNY | 11.24 | 11.27 | 10.96 | 11.14 | 11.14 | -0.07 (-0.62%) | 1,864,800 |
21 Jul 2022 | CNY | 11.41 | 11.45 | 11.19 | 11.21 | 11.21 | -0.2 (-1.75%) | 2,612,000 |
20 Jul 2022 | CNY | 11.37 | 11.47 | 11.27 | 11.41 | 11.41 | +0.12 (+1.06%) | 2,249,800 |
19 Jul 2022 | CNY | 11.37 | 11.39 | 11.13 | 11.29 | 11.29 | +0.02 (+0.18%) | 2,138,500 |
18 Jul 2022 | CNY | 11.12 | 11.28 | 11.12 | 11.27 | 11.27 | +0.16 (+1.44%) | 2,043,200 |
15 Jul 2022 | CNY | 11.5 | 11.5 | 11.11 | 11.11 | 11.11 | -0.34 (-2.97%) | 3,390,800 |
14 Jul 2022 | CNY | 11.51 | 11.63 | 11.35 | 11.45 | 11.45 | -0.21 (-1.80%) | 3,111,300 |
13 Jul 2022 | CNY | 11.51 | 11.71 | 11.49 | 11.66 | 11.66 | +0.18 (+1.57%) | 2,915,496 |
12 Jul 2022 | CNY | 11.8 | 11.8 | 11.45 | 11.48 | 11.48 | -0.34 (-2.88%) | 3,204,200 |