Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | CNY | 14.3 | 14.36 | 13.68 | 13.73 | 13.73 | -0.38 (-2.69%) | 910,294 |
30 Aug 2022 | CNY | 14.05 | 14.56 | 14.05 | 14.11 | 14.11 | -0.25 (-1.74%) | 967,623 |
29 Aug 2022 | CNY | 14.02 | 14.54 | 14.02 | 14.36 | 14.36 | -0.03 (-0.21%) | 910,852 |
26 Aug 2022 | CNY | 14.88 | 14.88 | 14.3 | 14.39 | 14.39 | 0.0 (0.0%) | 1,137,779 |
25 Aug 2022 | CNY | 15 | 15 | 14.31 | 14.39 | 14.39 | -0.08 (-0.55%) | 890,670 |
24 Aug 2022 | CNY | 15.17 | 15.2 | 14.3 | 14.47 | 14.47 | -0.56 (-3.73%) | 988,634 |
23 Aug 2022 | CNY | 15 | 15.24 | 14.81 | 15.03 | 15.03 | +0.03 (+0.20%) | 1,004,728 |
22 Aug 2022 | CNY | 14.7 | 15.59 | 14.52 | 15 | 15 | +0.71 (+4.97%) | 2,660,861 |
19 Aug 2022 | CNY | 14.65 | 14.98 | 14.26 | 14.29 | 14.29 | -0.37 (-2.52%) | 792,665 |
18 Aug 2022 | CNY | 14.16 | 14.84 | 14.07 | 14.66 | 14.66 | +0.38 (+2.66%) | 1,056,069 |
17 Aug 2022 | CNY | 14.34 | 14.37 | 14.16 | 14.28 | 14.28 | -0.02 (-0.14%) | 436,300 |
16 Aug 2022 | CNY | 14.22 | 14.46 | 14.21 | 14.3 | 14.3 | +0.13 (+0.92%) | 419,539 |
15 Aug 2022 | CNY | 14.3 | 14.55 | 14.14 | 14.17 | 14.17 | -0.16 (-1.12%) | 661,147 |
12 Aug 2022 | CNY | 14.93 | 15.06 | 14.3 | 14.33 | 14.33 | -0.6 (-4.02%) | 1,453,911 |
11 Aug 2022 | CNY | 14.9 | 15.08 | 14.75 | 14.93 | 14.93 | +0.11 (+0.74%) | 1,388,539 |
10 Aug 2022 | CNY | 14.3 | 15 | 14 | 14.82 | 14.82 | +0.64 (+4.51%) | 2,247,752 |
9 Aug 2022 | CNY | 13.92 | 14.33 | 13.84 | 14.18 | 14.18 | +0.11 (+0.78%) | 1,030,764 |
8 Aug 2022 | CNY | 14 | 14.3 | 13.75 | 14.07 | 14.07 | +0.08 (+0.57%) | 1,020,914 |
5 Aug 2022 | CNY | 13.37 | 13.99 | 13.37 | 13.99 | 13.99 | +0.62 (+4.64%) | 1,533,512 |
4 Aug 2022 | CNY | 13.14 | 13.49 | 13.14 | 13.37 | 13.37 | +0.23 (+1.75%) | 453,949 |
3 Aug 2022 | CNY | 12.93 | 13.45 | 12.9 | 13.14 | 13.14 | +0.21 (+1.62%) | 725,462 |
2 Aug 2022 | CNY | 13.7 | 13.7 | 12.83 | 12.93 | 12.93 | -0.76 (-5.55%) | 740,034 |
1 Aug 2022 | CNY | 13.53 | 13.83 | 13.37 | 13.69 | 13.69 | 0.0 (0.0%) | 562,591 |
29 Jul 2022 | CNY | 13.56 | 13.88 | 13.47 | 13.69 | 13.69 | +0.16 (+1.18%) | 689,469 |
28 Jul 2022 | CNY | 13.36 | 13.59 | 13.36 | 13.53 | 13.53 | +0.19 (+1.42%) | 548,863 |
27 Jul 2022 | CNY | 13.27 | 13.36 | 13.19 | 13.34 | 13.34 | +0.06 (+0.45%) | 479,865 |
26 Jul 2022 | CNY | 13.28 | 13.39 | 13.02 | 13.28 | 13.28 | -0.03 (-0.23%) | 438,756 |
25 Jul 2022 | CNY | 13.19 | 13.35 | 13.08 | 13.31 | 13.31 | +0.2 (+1.53%) | 589,455 |
22 Jul 2022 | CNY | 13.3 | 13.46 | 12.99 | 13.11 | 13.11 | -0.15 (-1.13%) | 674,098 |
21 Jul 2022 | CNY | 13.09 | 13.37 | 13.01 | 13.26 | 13.26 | +0.17 (+1.30%) | 995,598 |