Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 10.88 | 11.46 | 10.82 | 11.46 | 11.46 | +0.56 (+5.14%) | 4,458,273 |
11 Oct 2022 | CNY | 10.88 | 11 | 10.73 | 10.9 | 10.9 | +0.01 (+0.09%) | 2,868,682 |
10 Oct 2022 | CNY | 11.33 | 11.46 | 10.82 | 10.89 | 10.89 | -0.36 (-3.20%) | 6,016,073 |
30 Sep 2022 | CNY | 11.44 | 11.58 | 11.24 | 11.25 | 11.25 | -0.14 (-1.23%) | 3,245,702 |
29 Sep 2022 | CNY | 11.71 | 11.78 | 11.36 | 11.39 | 11.39 | -0.18 (-1.56%) | 3,704,016 |
28 Sep 2022 | CNY | 12.13 | 12.13 | 11.55 | 11.57 | 11.57 | -0.52 (-4.30%) | 4,540,612 |
27 Sep 2022 | CNY | 11.71 | 12.12 | 11.61 | 12.09 | 12.09 | +0.54 (+4.68%) | 6,697,650 |
26 Sep 2022 | CNY | 12.06 | 12.13 | 11.53 | 11.55 | 11.55 | -0.61 (-5.02%) | 5,837,821 |
23 Sep 2022 | CNY | 12.32 | 12.46 | 12.05 | 12.16 | 12.16 | -0.16 (-1.30%) | 4,505,113 |
22 Sep 2022 | CNY | 12.16 | 12.63 | 12.15 | 12.32 | 12.32 | +0.03 (+0.24%) | 4,172,169 |
21 Sep 2022 | CNY | 12.06 | 12.39 | 11.8 | 12.29 | 12.29 | +0.19 (+1.57%) | 4,054,729 |
20 Sep 2022 | CNY | 12.29 | 12.36 | 12.01 | 12.1 | 12.1 | -0.05 (-0.41%) | 3,145,746 |
19 Sep 2022 | CNY | 12.81 | 12.81 | 12.08 | 12.15 | 12.15 | -0.46 (-3.65%) | 4,207,461 |
16 Sep 2022 | CNY | 12.71 | 13.06 | 12.61 | 12.61 | 12.61 | -0.15 (-1.18%) | 4,403,821 |
15 Sep 2022 | CNY | 12.97 | 13.21 | 12.62 | 12.76 | 12.76 | -0.25 (-1.92%) | 4,120,525 |
14 Sep 2022 | CNY | 12.8 | 13.06 | 12.68 | 13.01 | 13.01 | +0.02 (+0.15%) | 2,770,718 |
13 Sep 2022 | CNY | 13.03 | 13.28 | 12.94 | 12.99 | 12.99 | +0.05 (+0.39%) | 3,063,947 |
9 Sep 2022 | CNY | 12.9 | 12.98 | 12.72 | 12.94 | 12.94 | +0.09 (+0.70%) | 2,649,953 |
8 Sep 2022 | CNY | 13.12 | 13.19 | 12.84 | 12.85 | 12.85 | -0.27 (-2.06%) | 3,068,249 |
7 Sep 2022 | CNY | 13.01 | 13.18 | 12.93 | 13.12 | 13.12 | +0.08 (+0.61%) | 3,278,763 |
6 Sep 2022 | CNY | 13.15 | 13.17 | 12.85 | 13.04 | 13.04 | 0.0 (0.0%) | 3,276,306 |
5 Sep 2022 | CNY | 13.19 | 13.39 | 12.96 | 13.04 | 13.04 | -0.21 (-1.58%) | 3,352,357 |
2 Sep 2022 | CNY | 12.82 | 13.28 | 12.73 | 13.25 | 13.25 | +0.49 (+3.84%) | 4,821,542 |
1 Sep 2022 | CNY | 12.92 | 13.13 | 12.72 | 12.76 | 12.76 | -0.14 (-1.09%) | 3,522,809 |
31 Aug 2022 | CNY | 13.18 | 13.38 | 12.9 | 12.9 | 12.9 | -0.24 (-1.83%) | 3,958,628 |
30 Aug 2022 | CNY | 12.81 | 13.18 | 12.81 | 13.14 | 13.14 | +0.25 (+1.94%) | 4,099,236 |
29 Aug 2022 | CNY | 12.88 | 13.15 | 12.58 | 12.89 | 12.89 | -0.23 (-1.75%) | 5,587,377 |
26 Aug 2022 | CNY | 13.27 | 13.45 | 13.03 | 13.12 | 13.12 | -0.01 (-0.08%) | 3,794,168 |
25 Aug 2022 | CNY | 13.53 | 13.53 | 13 | 13.13 | 13.13 | -0.28 (-2.09%) | 5,251,476 |
24 Aug 2022 | CNY | 14.26 | 14.26 | 13.3 | 13.41 | 13.41 | -0.75 (-5.30%) | 6,342,639 |