Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 12.79 | 13.34 | 12.58 | 13.31 | 13.31 | +0.55 (+4.31%) | 563,804 |
11 Oct 2022 | CNY | 12.6 | 12.8 | 12.52 | 12.76 | 12.76 | +0.11 (+0.87%) | 741,688 |
10 Oct 2022 | CNY | 13.29 | 13.29 | 12.4 | 12.65 | 12.65 | -0.47 (-3.58%) | 1,342,726 |
30 Sep 2022 | CNY | 13.3 | 13.3 | 13 | 13.12 | 13.12 | -0.18 (-1.35%) | 530,070 |
29 Sep 2022 | CNY | 13.41 | 13.48 | 13.1 | 13.3 | 13.3 | -0.09 (-0.67%) | 536,484 |
28 Sep 2022 | CNY | 13.79 | 13.79 | 13.3 | 13.39 | 13.39 | -0.37 (-2.69%) | 662,452 |
27 Sep 2022 | CNY | 13.65 | 13.78 | 13.39 | 13.76 | 13.76 | +0.24 (+1.78%) | 700,501 |
26 Sep 2022 | CNY | 13.3 | 13.63 | 13.14 | 13.52 | 13.52 | +0.25 (+1.88%) | 691,817 |
23 Sep 2022 | CNY | 13.58 | 13.68 | 13.05 | 13.27 | 13.27 | -0.25 (-1.85%) | 795,870 |
22 Sep 2022 | CNY | 13.68 | 13.83 | 13.38 | 13.52 | 13.52 | -0.11 (-0.81%) | 557,532 |
21 Sep 2022 | CNY | 13.78 | 13.78 | 13.35 | 13.63 | 13.63 | -0.02 (-0.15%) | 551,485 |
20 Sep 2022 | CNY | 13.98 | 13.98 | 13.47 | 13.65 | 13.65 | +0.35 (+2.63%) | 750,532 |
19 Sep 2022 | CNY | 13.57 | 13.67 | 13.14 | 13.3 | 13.3 | -0.27 (-1.99%) | 862,759 |
16 Sep 2022 | CNY | 13.86 | 13.96 | 13.57 | 13.57 | 13.57 | -0.33 (-2.37%) | 640,258 |
15 Sep 2022 | CNY | 14.5 | 14.5 | 13.73 | 13.9 | 13.9 | -0.57 (-3.94%) | 1,339,032 |
14 Sep 2022 | CNY | 14.46 | 14.74 | 14.34 | 14.47 | 14.47 | -0.27 (-1.83%) | 636,837 |
13 Sep 2022 | CNY | 14.82 | 15.05 | 14.6 | 14.74 | 14.74 | -0.08 (-0.54%) | 752,584 |
9 Sep 2022 | CNY | 14.89 | 14.99 | 14.6 | 14.82 | 14.82 | -0.11 (-0.74%) | 877,785 |
8 Sep 2022 | CNY | 15.42 | 15.54 | 14.88 | 14.93 | 14.93 | -0.46 (-2.99%) | 967,833 |
7 Sep 2022 | CNY | 15.09 | 15.69 | 15.08 | 15.39 | 15.39 | +0.32 (+2.12%) | 1,758,610 |
6 Sep 2022 | CNY | 14.5 | 15.31 | 14.35 | 15.07 | 15.07 | +0.55 (+3.79%) | 2,108,601 |
5 Sep 2022 | CNY | 14.79 | 14.79 | 14.31 | 14.52 | 14.52 | 0.0 (0.0%) | 1,164,278 |
2 Sep 2022 | CNY | 14.53 | 14.75 | 14.42 | 14.52 | 14.52 | -0.01 (-0.07%) | 1,112,289 |
1 Sep 2022 | CNY | 14.33 | 14.76 | 14.26 | 14.53 | 14.53 | -0.06 (-0.41%) | 1,583,015 |
31 Aug 2022 | CNY | 15.1 | 15.1 | 14.46 | 14.59 | 14.59 | -0.5 (-3.31%) | 1,990,618 |
30 Aug 2022 | CNY | 15.58 | 15.74 | 15 | 15.09 | 15.09 | -0.38 (-2.46%) | 1,737,040 |
29 Aug 2022 | CNY | 15.17 | 15.66 | 15.1 | 15.47 | 15.47 | -0.07 (-0.45%) | 1,627,082 |
26 Aug 2022 | CNY | 16 | 16.14 | 15.5 | 15.54 | 15.54 | -0.37 (-2.33%) | 2,061,983 |
25 Aug 2022 | CNY | 16.41 | 16.44 | 15.44 | 15.91 | 15.91 | -0.39 (-2.39%) | 3,808,213 |
24 Aug 2022 | CNY | 17.42 | 17.55 | 16.08 | 16.3 | 16.3 | -1.02 (-5.89%) | 5,068,633 |