Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.18 | 10.32 | 9.78 | 9.91 | 9.91 | -0.43 (-4.16%) | 18,411,034 |
11 Jul 2022 | CNY | 10.08 | 10.53 | 9.89 | 10.34 | 10.34 | -0.64 (-5.83%) | 27,088,932 |
8 Jul 2022 | CNY | 11.81 | 11.96 | 10.98 | 10.98 | 10.98 | -1.22 (-10%) | 33,990,910 |
7 Jul 2022 | CNY | 10.9 | 12.2 | 10.73 | 12.2 | 12.2 | +1.11 (+10.01%) | 42,304,877 |
6 Jul 2022 | CNY | 10.27 | 11.09 | 9.73 | 11.09 | 11.09 | +1.01 (+10.02%) | 24,149,197 |
5 Jul 2022 | CNY | 9.22 | 10.08 | 9.19 | 10.08 | 10.08 | +0.92 (+10.04%) | 19,874,983 |
4 Jul 2022 | CNY | 9.13 | 9.23 | 9.09 | 9.16 | 9.16 | +0.01 (+0.11%) | 1,983,307 |
1 Jul 2022 | CNY | 9.2 | 9.23 | 9.1 | 9.15 | 9.15 | -0.01 (-0.11%) | 2,066,827 |
30 Jun 2022 | CNY | 9.15 | 9.25 | 9.12 | 9.16 | 9.16 | +0.08 (+0.88%) | 2,698,898 |
29 Jun 2022 | CNY | 9.23 | 9.34 | 9.07 | 9.08 | 9.08 | -0.15 (-1.63%) | 3,715,700 |
28 Jun 2022 | CNY | 9.09 | 9.25 | 9.07 | 9.23 | 9.23 | +0.12 (+1.32%) | 3,706,797 |
27 Jun 2022 | CNY | 9.08 | 9.13 | 9.03 | 9.11 | 9.11 | +0.06 (+0.66%) | 3,367,901 |
24 Jun 2022 | CNY | 9.06 | 9.08 | 9.02 | 9.05 | 9.05 | +0.01 (+0.11%) | 3,684,501 |
23 Jun 2022 | CNY | 8.95 | 9.05 | 8.93 | 9.04 | 9.04 | +0.11 (+1.23%) | 3,424,544 |
22 Jun 2022 | CNY | 9.09 | 9.09 | 8.93 | 8.93 | 8.93 | -0.14 (-1.54%) | 3,631,744 |
21 Jun 2022 | CNY | 9.14 | 9.16 | 9 | 9.07 | 9.07 | -0.04 (-0.44%) | 5,678,900 |
20 Jun 2022 | CNY | 9.08 | 9.28 | 9.04 | 9.11 | 9.11 | +0.08 (+0.89%) | 7,648,741 |
17 Jun 2022 | CNY | 9.09 | 9.15 | 8.91 | 9.03 | 9.03 | -0.15 (-1.63%) | 9,236,034 |
16 Jun 2022 | CNY | 9.55 | 9.55 | 9.11 | 9.18 | 9.18 | -0.47 (-4.87%) | 15,607,977 |
15 Jun 2022 | CNY | 8.77 | 9.65 | 8.77 | 9.65 | 9.65 | +0.88 (+10.03%) | 15,231,661 |
14 Jun 2022 | CNY | 8.75 | 8.77 | 8.52 | 8.77 | 8.77 | -0.01 (-0.11%) | 2,533,100 |
13 Jun 2022 | CNY | 8.78 | 8.86 | 8.66 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,472,000 |
10 Jun 2022 | CNY | 8.7 | 8.84 | 8.67 | 8.82 | 8.82 | +0.08 (+0.92%) | 1,714,300 |
9 Jun 2022 | CNY | 8.85 | 8.85 | 8.69 | 8.74 | 8.74 | -0.13 (-1.47%) | 1,841,700 |
8 Jun 2022 | CNY | 8.89 | 8.94 | 8.7 | 8.87 | 8.87 | -0.02 (-0.22%) | 2,514,200 |
7 Jun 2022 | CNY | 8.96 | 8.97 | 8.83 | 8.89 | 8.89 | -0.06 (-0.67%) | 2,220,934 |
6 Jun 2022 | CNY | 8.9 | 9.04 | 8.9 | 8.95 | 8.95 | +0.06 (+0.67%) | 2,150,000 |
2 Jun 2022 | CNY | 8.81 | 8.9 | 8.73 | 8.89 | 8.89 | +0.05 (+0.57%) | 2,934,300 |
1 Jun 2022 | CNY | 8.8 | 8.87 | 8.75 | 8.84 | 8.84 | -0.02 (-0.23%) | 2,923,100 |
31 May 2022 | CNY | 8.84 | 8.87 | 8.75 | 8.86 | 8.86 | +0.01 (+0.11%) | 2,096,900 |