Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 11.63 | 11.81 | 11.29 | 11.31 | 11.31 | -0.3 (-2.58%) | 3,611,094 |
4 Jul 2022 | CNY | 11.41 | 12.31 | 11.38 | 11.61 | 11.61 | +0.21 (+1.84%) | 5,630,601 |
1 Jul 2022 | CNY | 12.05 | 12.08 | 11.39 | 11.4 | 11.4 | -0.7 (-5.79%) | 5,762,902 |
30 Jun 2022 | CNY | 11.98 | 12.34 | 11.88 | 12.1 | 12.1 | +0.52 (+4.49%) | 8,499,655 |
29 Jun 2022 | CNY | 11.85 | 12.14 | 11.53 | 11.58 | 11.58 | -0.27 (-2.28%) | 6,305,862 |
28 Jun 2022 | CNY | 11.2 | 11.88 | 11.13 | 11.85 | 11.85 | +0.6 (+5.33%) | 6,015,015 |
27 Jun 2022 | CNY | 11.22 | 11.56 | 11.06 | 11.25 | 11.25 | +0.06 (+0.54%) | 5,249,998 |
24 Jun 2022 | CNY | 10.6 | 11.28 | 10.47 | 11.19 | 11.19 | +0.65 (+6.17%) | 4,062,110 |
23 Jun 2022 | CNY | 10.46 | 10.58 | 10.29 | 10.54 | 10.54 | +0.12 (+1.15%) | 1,289,600 |
22 Jun 2022 | CNY | 10.73 | 10.73 | 10.4 | 10.42 | 10.42 | -0.31 (-2.89%) | 1,716,000 |
21 Jun 2022 | CNY | 10.6 | 10.78 | 10.43 | 10.73 | 10.73 | +0.14 (+1.32%) | 2,584,800 |
20 Jun 2022 | CNY | 10.32 | 10.69 | 10.2 | 10.59 | 10.59 | +0.25 (+2.42%) | 2,580,500 |
17 Jun 2022 | CNY | 10.27 | 10.39 | 10.15 | 10.34 | 10.34 | 0.0 (0.0%) | 1,977,001 |
16 Jun 2022 | CNY | 10 | 10.49 | 9.94 | 10.34 | 10.34 | +0.33 (+3.30%) | 2,987,400 |
15 Jun 2022 | CNY | 9.92 | 10.17 | 9.92 | 10.01 | 10.01 | +0.05 (+0.50%) | 1,709,200 |
14 Jun 2022 | CNY | 9.88 | 10.01 | 9.79 | 9.96 | 9.96 | -0.06 (-0.60%) | 1,703,500 |
13 Jun 2022 | CNY | 9.81 | 10.03 | 9.68 | 10.02 | 10.02 | +0.06 (+0.60%) | 2,573,000 |
10 Jun 2022 | CNY | 9.89 | 10.3 | 9.82 | 9.96 | 9.96 | +0.05 (+0.50%) | 1,995,400 |
9 Jun 2022 | CNY | 10.28 | 10.28 | 9.8 | 9.91 | 9.91 | -0.28 (-2.75%) | 2,143,200 |
8 Jun 2022 | CNY | 10.25 | 10.35 | 10 | 10.19 | 10.19 | -0.06 (-0.59%) | 2,454,000 |
7 Jun 2022 | CNY | 10.62 | 10.74 | 10.18 | 10.25 | 10.25 | -0.41 (-3.85%) | 3,722,501 |
6 Jun 2022 | CNY | 10.29 | 10.8 | 10.24 | 10.66 | 10.66 | +0.38 (+3.70%) | 4,246,600 |
2 Jun 2022 | CNY | 10.29 | 10.4 | 10.1 | 10.28 | 10.28 | +0.02 (+0.19%) | 2,464,800 |
1 Jun 2022 | CNY | 10.33 | 10.62 | 10.22 | 10.26 | 10.26 | -0.07 (-0.68%) | 3,614,800 |
31 May 2022 | CNY | 10.32 | 10.4 | 10.11 | 10.33 | 10.33 | +0.01 (+0.10%) | 2,912,000 |
30 May 2022 | CNY | 10.22 | 10.48 | 10.15 | 10.32 | 10.32 | +0.17 (+1.67%) | 4,566,743 |
27 May 2022 | CNY | 10.23 | 10.29 | 9.98 | 10.15 | 10.15 | +0.03 (+0.30%) | 4,058,900 |
26 May 2022 | CNY | 10.17 | 10.37 | 10.03 | 10.12 | 10.12 | +0.1 (+1.00%) | 4,175,000 |
25 May 2022 | CNY | 9.93 | 10.16 | 9.83 | 10.02 | 10.02 | +0.17 (+1.73%) | 4,332,400 |
24 May 2022 | CNY | 10.2 | 10.28 | 9.81 | 9.85 | 9.85 | -0.41 (-4.00%) | 5,625,270 |