Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 12.18 | 12.42 | 11.91 | 12.2 | 12.2 | +0.21 (+1.75%) | 50,963,417 |
1 Jul 2022 | CNY | 12.2 | 12.26 | 11.69 | 11.99 | 11.99 | -0.15 (-1.24%) | 48,171,204 |
30 Jun 2022 | CNY | 12.1 | 12.28 | 11.98 | 12.14 | 12.14 | +0.14 (+1.17%) | 56,565,700 |
29 Jun 2022 | CNY | 12.47 | 12.53 | 11.78 | 12 | 12 | -0.67 (-5.29%) | 75,551,909 |
28 Jun 2022 | CNY | 12.7 | 12.77 | 12.35 | 12.67 | 12.67 | -0.36 (-2.76%) | 63,919,299 |
27 Jun 2022 | CNY | 12.35 | 13.13 | 12.23 | 13.03 | 13.03 | +0.83 (+6.80%) | 107,323,203 |
24 Jun 2022 | CNY | 12.5 | 12.6 | 12.07 | 12.2 | 12.2 | -0.6 (-4.69%) | 87,194,991 |
23 Jun 2022 | CNY | 12.22 | 13.38 | 12.22 | 12.8 | 12.8 | +0.49 (+3.98%) | 113,098,800 |
22 Jun 2022 | CNY | 11.65 | 12.75 | 11.56 | 12.31 | 12.31 | +0.58 (+4.94%) | 103,904,675 |
21 Jun 2022 | CNY | 11.59 | 12.15 | 11.48 | 11.73 | 11.73 | -0.27 (-2.25%) | 82,453,451 |
20 Jun 2022 | CNY | 11.88 | 12.48 | 11.07 | 12 | 12 | +0.61 (+5.36%) | 147,713,743 |
17 Jun 2022 | CNY | 10.94 | 11.69 | 10.73 | 11.39 | 11.39 | +0.76 (+7.15%) | 130,877,252 |
16 Jun 2022 | CNY | 10.57 | 11.18 | 10.35 | 10.63 | 10.63 | +0.06 (+0.57%) | 82,272,975 |
15 Jun 2022 | CNY | 9.8 | 10.65 | 9.72 | 10.57 | 10.57 | +0.65 (+6.55%) | 76,354,359 |
14 Jun 2022 | CNY | 9.81 | 9.95 | 9.66 | 9.92 | 9.92 | -0.19 (-1.88%) | 47,376,237 |
13 Jun 2022 | CNY | 9.95 | 10.5 | 9.95 | 10.11 | 10.11 | +0.46 (+4.77%) | 75,149,161 |
10 Jun 2022 | CNY | 9.49 | 9.75 | 9.37 | 9.65 | 9.65 | -0.1 (-1.03%) | 56,507,143 |
9 Jun 2022 | CNY | 9.28 | 9.89 | 9.16 | 9.75 | 9.75 | +0.45 (+4.84%) | 60,984,945 |
8 Jun 2022 | CNY | 9.28 | 9.36 | 9.11 | 9.3 | 9.3 | -0.04 (-0.43%) | 29,369,286 |
7 Jun 2022 | CNY | 9.26 | 9.42 | 9.15 | 9.34 | 9.34 | +0.01 (+0.11%) | 29,474,092 |
6 Jun 2022 | CNY | 9.19 | 9.34 | 9.14 | 9.33 | 9.33 | +0.14 (+1.52%) | 25,775,987 |
2 Jun 2022 | CNY | 9.05 | 9.23 | 9.03 | 9.19 | 9.19 | +0.14 (+1.55%) | 24,891,321 |
1 Jun 2022 | CNY | 9.09 | 9.13 | 8.95 | 9.05 | 9.05 | -0.13 (-1.42%) | 20,898,227 |
31 May 2022 | CNY | 9.17 | 9.18 | 9 | 9.18 | 9.18 | +0.02 (+0.22%) | 20,827,349 |
30 May 2022 | CNY | 9.04 | 9.18 | 8.99 | 9.16 | 9.16 | +0.08 (+0.88%) | 17,959,360 |
27 May 2022 | CNY | 9.11 | 9.22 | 9 | 9.08 | 9.08 | -0.03 (-0.33%) | 22,160,843 |
26 May 2022 | CNY | 9.12 | 9.15 | 8.92 | 9.11 | 9.11 | -0.03 (-0.33%) | 22,494,856 |
25 May 2022 | CNY | 9.02 | 9.32 | 8.97 | 9.14 | 9.14 | +0.26 (+2.93%) | 30,281,629 |
24 May 2022 | CNY | 9.3 | 9.37 | 8.86 | 8.88 | 8.88 | -0.47 (-5.03%) | 30,895,785 |
23 May 2022 | CNY | 9.15 | 9.38 | 9.09 | 9.35 | 9.35 | +0.23 (+2.52%) | 29,072,553 |