Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 11.58 | 11.82 | 11.42 | 11.7 | 11.7 | +0.09 (+0.78%) | 2,622,959 |
11 Jul 2022 | CNY | 11.56 | 11.63 | 11.33 | 11.61 | 11.61 | +0.04 (+0.35%) | 1,555,618 |
8 Jul 2022 | CNY | 11.54 | 11.73 | 11.49 | 11.57 | 11.57 | +0.03 (+0.26%) | 1,264,230 |
7 Jul 2022 | CNY | 11.46 | 11.69 | 11.3 | 11.54 | 11.54 | +0.08 (+0.70%) | 1,563,055 |
6 Jul 2022 | CNY | 11.64 | 11.64 | 11.26 | 11.46 | 11.46 | -0.08 (-0.69%) | 1,560,150 |
5 Jul 2022 | CNY | 11.5 | 11.78 | 11.34 | 11.54 | 11.54 | +0.1 (+0.87%) | 2,202,510 |
4 Jul 2022 | CNY | 11.59 | 11.77 | 11.39 | 11.44 | 11.44 | -0.22 (-1.89%) | 1,718,338 |
1 Jul 2022 | CNY | 11.47 | 11.89 | 11.35 | 11.66 | 11.66 | +0.18 (+1.57%) | 2,289,200 |
30 Jun 2022 | CNY | 11.77 | 11.82 | 11.44 | 11.48 | 11.48 | -0.31 (-2.63%) | 2,350,800 |
29 Jun 2022 | CNY | 11.82 | 11.92 | 11.5 | 11.79 | 11.79 | +0.03 (+0.26%) | 2,776,100 |
28 Jun 2022 | CNY | 11.4 | 11.85 | 11.23 | 11.76 | 11.76 | +0.27 (+2.35%) | 3,644,441 |
27 Jun 2022 | CNY | 11.03 | 11.5 | 10.98 | 11.49 | 11.49 | +0.46 (+4.17%) | 4,349,400 |
24 Jun 2022 | CNY | 11.1 | 11.18 | 11.01 | 11.03 | 11.03 | -0.07 (-0.63%) | 1,461,400 |
23 Jun 2022 | CNY | 11.09 | 11.19 | 10.88 | 11.1 | 11.1 | +0.01 (+0.09%) | 2,225,200 |
22 Jun 2022 | CNY | 11.09 | 11.25 | 10.84 | 11.09 | 11.09 | +0.06 (+0.54%) | 1,927,900 |
21 Jun 2022 | CNY | 11.07 | 11.27 | 10.95 | 11.03 | 11.03 | -0.01 (-0.09%) | 1,937,600 |
20 Jun 2022 | CNY | 10.89 | 11.12 | 10.86 | 11.04 | 11.04 | +0.15 (+1.38%) | 2,208,301 |
17 Jun 2022 | CNY | 10.86 | 11.04 | 10.71 | 10.89 | 10.89 | -0.08 (-0.73%) | 2,031,810 |
16 Jun 2022 | CNY | 10.93 | 11.06 | 10.79 | 10.97 | 10.97 | +0.04 (+0.37%) | 1,448,500 |
15 Jun 2022 | CNY | 11.11 | 11.19 | 10.93 | 10.93 | 10.93 | -0.11 (-1.00%) | 2,393,500 |
14 Jun 2022 | CNY | 11.45 | 11.55 | 10.95 | 11.04 | 11.04 | -0.41 (-3.58%) | 2,911,423 |
13 Jun 2022 | CNY | 11.15 | 12.08 | 11.14 | 11.45 | 11.45 | +0.33 (+2.97%) | 3,496,823 |
10 Jun 2022 | CNY | 10.76 | 11.25 | 10.63 | 11.12 | 11.12 | +0.34 (+3.15%) | 3,108,723 |
9 Jun 2022 | CNY | 11.05 | 11.09 | 10.72 | 10.78 | 10.78 | -0.29 (-2.62%) | 1,754,201 |
8 Jun 2022 | CNY | 11.24 | 11.24 | 10.87 | 11.07 | 11.07 | -0.2 (-1.77%) | 2,117,500 |
7 Jun 2022 | CNY | 11.27 | 11.37 | 11.07 | 11.27 | 11.27 | 0.0 (0.0%) | 2,191,500 |
6 Jun 2022 | CNY | 11.29 | 11.39 | 11.05 | 11.27 | 11.27 | +0.01 (+0.09%) | 1,680,800 |
2 Jun 2022 | CNY | 11.58 | 11.63 | 11.2 | 11.26 | 11.26 | -0.4 (-3.43%) | 2,194,340 |
1 Jun 2022 | CNY | 11.19 | 11.96 | 11.1 | 11.66 | 11.66 | +0.5 (+4.48%) | 3,652,400 |
31 May 2022 | CNY | 11.31 | 11.37 | 10.95 | 11.16 | 11.16 | -0.15 (-1.33%) | 1,934,440 |