Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 13.05 | 13.8 | 12.86 | 13.63 | 13.63 | +0.58 (+4.44%) | 26,949,474 |
4 Jul 2022 | CNY | 12.79 | 13.14 | 12.76 | 13.05 | 13.05 | +0.29 (+2.27%) | 11,699,895 |
1 Jul 2022 | CNY | 12.86 | 13.1 | 12.68 | 12.76 | 12.76 | -0.06 (-0.47%) | 11,776,697 |
30 Jun 2022 | CNY | 12.76 | 13.05 | 12.76 | 12.82 | 12.82 | +0.08 (+0.63%) | 11,252,500 |
29 Jun 2022 | CNY | 13.18 | 13.26 | 12.73 | 12.74 | 12.74 | -0.58 (-4.35%) | 16,025,404 |
28 Jun 2022 | CNY | 13.2 | 13.34 | 13.01 | 13.32 | 13.32 | +0.12 (+0.91%) | 14,714,500 |
27 Jun 2022 | CNY | 13.31 | 13.51 | 13.1 | 13.2 | 13.2 | -0.08 (-0.60%) | 14,730,034 |
24 Jun 2022 | CNY | 13.41 | 13.67 | 13.23 | 13.28 | 13.28 | -0.05 (-0.38%) | 14,596,302 |
23 Jun 2022 | CNY | 13.41 | 13.49 | 12.9 | 13.33 | 13.33 | -0.06 (-0.45%) | 15,674,302 |
22 Jun 2022 | CNY | 13.83 | 13.83 | 13.37 | 13.39 | 13.39 | -0.44 (-3.18%) | 15,135,200 |
21 Jun 2022 | CNY | 13.98 | 14.1 | 13.53 | 13.83 | 13.83 | -0.15 (-1.07%) | 21,605,939 |
20 Jun 2022 | CNY | 13.38 | 14.1 | 13.35 | 13.98 | 13.98 | +0.66 (+4.95%) | 30,719,402 |
17 Jun 2022 | CNY | 13.08 | 13.58 | 13.04 | 13.32 | 13.32 | +0.08 (+0.60%) | 18,460,502 |
16 Jun 2022 | CNY | 13.01 | 13.49 | 12.84 | 13.24 | 13.24 | +0.1 (+0.76%) | 22,747,943 |
15 Jun 2022 | CNY | 13.51 | 13.74 | 13.14 | 13.14 | 13.14 | -0.55 (-4.02%) | 23,959,228 |
14 Jun 2022 | CNY | 13.69 | 13.79 | 13.19 | 13.69 | 13.69 | -0.29 (-2.07%) | 22,758,700 |
13 Jun 2022 | CNY | 13.95 | 14.1 | 13.56 | 13.98 | 13.98 | -0.36 (-2.51%) | 28,866,502 |
10 Jun 2022 | CNY | 13.67 | 14.61 | 13.36 | 14.34 | 14.34 | +0.47 (+3.39%) | 36,332,099 |
9 Jun 2022 | CNY | 13.69 | 14.3 | 13.61 | 13.87 | 13.87 | +0.02 (+0.14%) | 33,313,551 |
8 Jun 2022 | CNY | 13.98 | 14.36 | 13.61 | 13.85 | 13.85 | -0.06 (-0.43%) | 25,995,200 |
7 Jun 2022 | CNY | 14.51 | 14.7 | 13.81 | 13.91 | 13.91 | -0.58 (-4.00%) | 33,344,823 |
6 Jun 2022 | CNY | 14.4 | 14.84 | 14.1 | 14.49 | 14.49 | -0.18 (-1.23%) | 33,815,056 |
2 Jun 2022 | CNY | 14.76 | 15.3 | 14.61 | 14.67 | 14.67 | -0.31 (-2.07%) | 38,145,216 |
1 Jun 2022 | CNY | 14.6 | 15.29 | 14.28 | 14.98 | 14.98 | -0.19 (-1.25%) | 45,400,489 |
31 May 2022 | CNY | 15.32 | 15.73 | 14.5 | 15.17 | 15.17 | +0.2 (+1.34%) | 84,273,231 |
30 May 2022 | CNY | 13.45 | 14.97 | 13.45 | 14.97 | 14.97 | +1.36 (+9.99%) | 68,641,655 |
27 May 2022 | CNY | 14.02 | 14.2 | 13.41 | 13.61 | 13.61 | -0.49 (-3.48%) | 44,594,578 |
26 May 2022 | CNY | 14.22 | 14.97 | 13.69 | 14.1 | 14.1 | +0.16 (+1.15%) | 75,953,076 |
25 May 2022 | CNY | 12.73 | 13.94 | 12.51 | 13.94 | 13.94 | +1.27 (+10.02%) | 48,798,099 |
24 May 2022 | CNY | 13.77 | 13.81 | 12.66 | 12.67 | 12.67 | -1.1 (-7.99%) | 56,262,925 |