Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 14.5 | 14.58 | 14.07 | 14.43 | 14.43 | -0.12 (-0.82%) | 5,062,034 |
4 Jul 2022 | CNY | 14.2 | 14.62 | 13.88 | 14.55 | 14.55 | +0.35 (+2.46%) | 5,973,059 |
1 Jul 2022 | CNY | 14.28 | 14.39 | 14.05 | 14.2 | 14.2 | -0.23 (-1.59%) | 4,525,134 |
30 Jun 2022 | CNY | 14.13 | 14.55 | 14.07 | 14.43 | 14.43 | +0.29 (+2.05%) | 7,492,235 |
29 Jun 2022 | CNY | 14.85 | 14.89 | 14.11 | 14.14 | 14.14 | -0.83 (-5.54%) | 9,798,917 |
28 Jun 2022 | CNY | 14.8 | 15.18 | 14.66 | 14.97 | 14.97 | -0.05 (-0.33%) | 10,769,479 |
27 Jun 2022 | CNY | 15.1 | 15.4 | 14.88 | 15.02 | 15.02 | +0.12 (+0.81%) | 12,454,869 |
24 Jun 2022 | CNY | 15.19 | 15.44 | 14.77 | 14.9 | 14.9 | -0.32 (-2.10%) | 15,101,537 |
23 Jun 2022 | CNY | 14.98 | 15.95 | 14.61 | 15.22 | 15.22 | -0.2 (-1.30%) | 30,120,669 |
22 Jun 2022 | CNY | 13.91 | 15.42 | 13.81 | 15.42 | 15.42 | +1.4 (+9.99%) | 29,109,822 |
21 Jun 2022 | CNY | 14.66 | 14.66 | 13.8 | 14.02 | 14.02 | -0.61 (-4.17%) | 18,390,710 |
20 Jun 2022 | CNY | 13.23 | 14.63 | 13.2 | 14.63 | 14.63 | +1.33 (+10%) | 7,733,100 |
17 Jun 2022 | CNY | 13.1 | 13.73 | 13 | 13.3 | 13.3 | +0.03 (+0.23%) | 3,476,400 |
16 Jun 2022 | CNY | 13.25 | 13.39 | 13.13 | 13.27 | 13.27 | +0.01 (+0.08%) | 2,759,800 |
15 Jun 2022 | CNY | 13.45 | 13.85 | 13.26 | 13.26 | 13.26 | -0.28 (-2.07%) | 4,696,902 |
14 Jun 2022 | CNY | 13.85 | 14.02 | 13.27 | 13.54 | 13.54 | -0.29 (-2.10%) | 6,141,720 |
13 Jun 2022 | CNY | 13.3 | 14.7 | 13.17 | 13.83 | 13.83 | +0.47 (+3.52%) | 10,310,724 |
10 Jun 2022 | CNY | 12.86 | 13.5 | 12.86 | 13.36 | 13.36 | +0.5 (+3.89%) | 4,471,319 |
9 Jun 2022 | CNY | 13.33 | 13.37 | 12.76 | 12.86 | 12.86 | -0.45 (-3.38%) | 2,956,599 |
8 Jun 2022 | CNY | 13.46 | 13.48 | 13.01 | 13.31 | 13.31 | -0.21 (-1.55%) | 3,373,895 |
7 Jun 2022 | CNY | 13.79 | 13.88 | 13.31 | 13.52 | 13.52 | -0.26 (-1.89%) | 3,504,615 |
6 Jun 2022 | CNY | 13.61 | 13.86 | 13.6 | 13.78 | 13.78 | +0.03 (+0.22%) | 3,963,005 |
2 Jun 2022 | CNY | 13.7 | 14.05 | 13.5 | 13.75 | 13.75 | -0.1 (-0.72%) | 5,079,250 |
1 Jun 2022 | CNY | 13.39 | 14.46 | 13.29 | 13.85 | 13.85 | +0.47 (+3.51%) | 7,829,220 |
31 May 2022 | CNY | 13.22 | 13.64 | 13.11 | 13.38 | 13.38 | +0.24 (+1.83%) | 5,201,920 |
30 May 2022 | CNY | 13.23 | 13.43 | 12.97 | 13.14 | 13.14 | -0.09 (-0.68%) | 3,697,200 |
27 May 2022 | CNY | 13.55 | 13.7 | 13.13 | 13.23 | 13.23 | -0.53 (-3.85%) | 5,820,312 |
26 May 2022 | CNY | 13.88 | 14.19 | 13.2 | 13.76 | 13.76 | +0.22 (+1.62%) | 12,072,310 |
25 May 2022 | CNY | 12.33 | 13.54 | 12.25 | 13.54 | 13.54 | +1.23 (+9.99%) | 4,809,310 |
24 May 2022 | CNY | 13.15 | 13.25 | 12.31 | 12.31 | 12.31 | -0.95 (-7.16%) | 4,089,500 |