Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 14.58 | 14.89 | 14.47 | 14.89 | 14.89 | +0.21 (+1.43%) | 1,573,632 |
1 Jul 2022 | CNY | 14.75 | 14.96 | 14.44 | 14.68 | 14.68 | -0.01 (-0.07%) | 1,960,632 |
30 Jun 2022 | CNY | 14.49 | 14.8 | 14.49 | 14.69 | 14.69 | +0.16 (+1.10%) | 1,662,591 |
29 Jun 2022 | CNY | 14.53 | 14.8 | 14.36 | 14.53 | 14.53 | 0.0 (0.0%) | 2,190,133 |
28 Jun 2022 | CNY | 14.24 | 14.59 | 14.13 | 14.53 | 14.53 | +0.29 (+2.04%) | 1,737,200 |
27 Jun 2022 | CNY | 14.37 | 14.45 | 14.2 | 14.24 | 14.24 | +0.02 (+0.14%) | 932,900 |
24 Jun 2022 | CNY | 14.2 | 14.24 | 14.1 | 14.22 | 14.22 | +0.06 (+0.42%) | 861,674 |
23 Jun 2022 | CNY | 14.01 | 14.18 | 13.93 | 14.16 | 14.16 | +0.07 (+0.50%) | 1,092,207 |
22 Jun 2022 | CNY | 14.4 | 14.4 | 14.08 | 14.09 | 14.09 | -0.28 (-1.95%) | 1,537,900 |
21 Jun 2022 | CNY | 14.4 | 14.53 | 14.22 | 14.37 | 14.37 | +0.05 (+0.35%) | 1,448,174 |
20 Jun 2022 | CNY | 14.19 | 14.34 | 14.11 | 14.32 | 14.32 | +0.13 (+0.92%) | 1,183,900 |
17 Jun 2022 | CNY | 14.2 | 14.39 | 13.9 | 14.19 | 14.19 | -0.12 (-0.84%) | 1,385,099 |
16 Jun 2022 | CNY | 14.21 | 14.39 | 14.09 | 14.31 | 14.31 | +0.18 (+1.27%) | 1,180,299 |
15 Jun 2022 | CNY | 14.19 | 14.37 | 14.12 | 14.13 | 14.13 | -0.05 (-0.35%) | 1,339,474 |
14 Jun 2022 | CNY | 14.14 | 14.21 | 13.71 | 14.18 | 14.18 | -0.08 (-0.56%) | 1,358,184 |
13 Jun 2022 | CNY | 14.14 | 14.28 | 14.06 | 14.26 | 14.26 | +0.06 (+0.42%) | 1,095,260 |
10 Jun 2022 | CNY | 14.18 | 14.39 | 14.11 | 14.2 | 14.2 | +0.02 (+0.14%) | 934,300 |
9 Jun 2022 | CNY | 14.59 | 14.6 | 14.08 | 14.18 | 14.18 | -0.41 (-2.81%) | 1,316,800 |
8 Jun 2022 | CNY | 14.76 | 14.93 | 14.33 | 14.59 | 14.59 | -0.17 (-1.15%) | 1,557,874 |
7 Jun 2022 | CNY | 14.92 | 15.03 | 14.65 | 14.76 | 14.76 | -0.16 (-1.07%) | 1,876,959 |
6 Jun 2022 | CNY | 14.6 | 14.94 | 14.56 | 14.92 | 14.92 | +0.32 (+2.19%) | 1,896,600 |
2 Jun 2022 | CNY | 14.46 | 14.79 | 14.22 | 14.6 | 14.6 | +0.16 (+1.11%) | 1,919,500 |
1 Jun 2022 | CNY | 14.5 | 14.65 | 14.3 | 14.44 | 14.44 | -0.64 (-4.24%) | 2,290,100 |
31 May 2022 | CNY | 14.94 | 15.09 | 14.61 | 15.08 | 15.08 | +0.18 (+1.21%) | 1,934,800 |
30 May 2022 | CNY | 14.95 | 14.98 | 14.63 | 14.9 | 14.9 | +0.07 (+0.47%) | 1,461,017 |
27 May 2022 | CNY | 15 | 15 | 14.7 | 14.83 | 14.83 | +0.06 (+0.41%) | 1,370,200 |
26 May 2022 | CNY | 14.67 | 14.92 | 14.47 | 14.77 | 14.77 | +0.26 (+1.79%) | 1,719,766 |
25 May 2022 | CNY | 14.12 | 14.8 | 14.12 | 14.51 | 14.51 | +0.37 (+2.62%) | 1,537,200 |
24 May 2022 | CNY | 15.1 | 15.2 | 14.11 | 14.14 | 14.14 | -0.76 (-5.10%) | 2,660,500 |
23 May 2022 | CNY | 14.87 | 15.1 | 14.81 | 14.9 | 14.9 | +0.02 (+0.13%) | 1,714,600 |