Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 11.26 | 11.47 | 10.97 | 10.99 | 10.99 | -0.27 (-2.40%) | 37,037,755 |
11 Jul 2022 | CNY | 11.68 | 11.68 | 11.16 | 11.26 | 11.26 | -0.44 (-3.76%) | 42,238,489 |
8 Jul 2022 | CNY | 11.82 | 12 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 40,218,486 |
7 Jul 2022 | CNY | 12.26 | 12.36 | 11.65 | 12 | 12 | -0.41 (-3.30%) | 79,320,753 |
6 Jul 2022 | CNY | 12.25 | 12.49 | 12.07 | 12.41 | 12.41 | +0.06 (+0.49%) | 55,466,157 |
5 Jul 2022 | CNY | 12.6 | 12.65 | 12.13 | 12.35 | 12.35 | -0.2 (-1.59%) | 66,061,232 |
4 Jul 2022 | CNY | 11.75 | 12.93 | 11.64 | 12.55 | 12.55 | +0.8 (+6.81%) | 106,315,222 |
1 Jul 2022 | CNY | 11.9 | 12.16 | 11.72 | 11.75 | 11.75 | -0.19 (-1.59%) | 40,376,103 |
30 Jun 2022 | CNY | 11.81 | 12.02 | 11.61 | 11.94 | 11.94 | +0.13 (+1.10%) | 45,513,981 |
29 Jun 2022 | CNY | 12.41 | 12.42 | 11.78 | 11.81 | 11.81 | -0.49 (-3.98%) | 64,758,121 |
28 Jun 2022 | CNY | 11.78 | 12.3 | 11.74 | 12.3 | 12.3 | +0.52 (+4.41%) | 82,888,717 |
27 Jun 2022 | CNY | 12.06 | 12.11 | 11.75 | 11.78 | 11.78 | -0.24 (-2.00%) | 54,055,656 |
24 Jun 2022 | CNY | 12 | 12.3 | 11.89 | 12.02 | 12.02 | +0.06 (+0.50%) | 70,886,466 |
23 Jun 2022 | CNY | 11.16 | 12.1 | 11.16 | 11.96 | 11.96 | +0.71 (+6.31%) | 87,928,606 |
22 Jun 2022 | CNY | 11.88 | 11.88 | 11.2 | 11.25 | 11.25 | -0.62 (-5.22%) | 58,861,100 |
21 Jun 2022 | CNY | 12.21 | 12.21 | 11.73 | 11.87 | 11.87 | -0.34 (-2.78%) | 56,917,762 |
20 Jun 2022 | CNY | 11.63 | 12.24 | 11.49 | 12.21 | 12.21 | +0.6 (+5.17%) | 92,895,837 |
17 Jun 2022 | CNY | 11.41 | 11.68 | 11.24 | 11.61 | 11.61 | +0.07 (+0.61%) | 40,783,883 |
16 Jun 2022 | CNY | 11.58 | 11.83 | 11.45 | 11.54 | 11.54 | -0.04 (-0.35%) | 39,500,610 |
15 Jun 2022 | CNY | 11.58 | 12.05 | 11.46 | 11.58 | 11.58 | +0.07 (+0.61%) | 78,809,976 |
14 Jun 2022 | CNY | 11.54 | 11.6 | 11.11 | 11.51 | 11.51 | -0.18 (-1.54%) | 47,828,451 |
13 Jun 2022 | CNY | 11.79 | 12 | 11.4 | 11.69 | 11.69 | -0.1 (-0.85%) | 61,972,626 |
10 Jun 2022 | CNY | 11.6 | 11.95 | 11.55 | 11.79 | 11.79 | +0.13 (+1.11%) | 57,717,602 |
9 Jun 2022 | CNY | 12 | 12 | 11.66 | 11.66 | 11.66 | -0.34 (-2.83%) | 59,928,296 |
8 Jun 2022 | CNY | 11.95 | 12.45 | 11.73 | 12 | 12 | -0.04 (-0.33%) | 86,579,565 |
7 Jun 2022 | CNY | 11.93 | 12.45 | 11.81 | 12.04 | 12.04 | +0.05 (+0.42%) | 89,064,906 |
6 Jun 2022 | CNY | 11.86 | 12.09 | 11.65 | 11.99 | 11.99 | 0.0 (0.0%) | 94,779,945 |
2 Jun 2022 | CNY | 11.88 | 12.2 | 11.71 | 11.99 | 11.99 | -0.06 (-0.50%) | 104,471,182 |
1 Jun 2022 | CNY | 11.39 | 12.37 | 11.35 | 12.05 | 12.05 | +0.58 (+5.06%) | 131,855,140 |
31 May 2022 | CNY | 11.12 | 12.05 | 10.9 | 11.47 | 11.47 | +0.09 (+0.79%) | 154,308,096 |