Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 10.86 | 11 | 10.39 | 10.56 | 10.56 | -0.51 (-4.61%) | 20,864,951 |
8 Jul 2022 | CNY | 10.6 | 11.55 | 10.6 | 11.07 | 11.07 | -0.25 (-2.21%) | 28,976,113 |
7 Jul 2022 | CNY | 10.99 | 11.99 | 10.91 | 11.32 | 11.32 | -0.16 (-1.39%) | 46,760,059 |
6 Jul 2022 | CNY | 10.28 | 11.48 | 10.15 | 11.48 | 11.48 | +1.04 (+9.96%) | 43,193,060 |
5 Jul 2022 | CNY | 11.5 | 11.85 | 10.31 | 10.44 | 10.44 | -0.89 (-7.86%) | 38,062,948 |
4 Jul 2022 | CNY | 10.78 | 11.33 | 10.65 | 11.33 | 11.33 | +1.03 (+10%) | 20,808,381 |
1 Jul 2022 | CNY | 9.32 | 10.3 | 9.21 | 10.3 | 10.3 | +0.94 (+10.04%) | 14,114,510 |
30 Jun 2022 | CNY | 9.57 | 9.57 | 9.28 | 9.36 | 9.36 | 0.0 (0.0%) | 4,647,800 |
29 Jun 2022 | CNY | 9.87 | 9.95 | 9.33 | 9.36 | 9.36 | -0.55 (-5.55%) | 7,652,804 |
28 Jun 2022 | CNY | 9.81 | 10 | 9.71 | 9.91 | 9.91 | +0.01 (+0.10%) | 7,840,446 |
27 Jun 2022 | CNY | 10.12 | 10.19 | 9.82 | 9.9 | 9.9 | -0.3 (-2.94%) | 10,496,718 |
24 Jun 2022 | CNY | 9.78 | 11 | 9.61 | 10.2 | 10.2 | +0.15 (+1.49%) | 18,919,819 |
23 Jun 2022 | CNY | 10.1 | 10.3 | 9.66 | 10.05 | 10.05 | -0.29 (-2.80%) | 22,337,662 |
22 Jun 2022 | CNY | 9.5 | 10.34 | 9.45 | 10.34 | 10.34 | +0.94 (+10%) | 10,429,084 |
21 Jun 2022 | CNY | 9.12 | 9.4 | 8.94 | 9.4 | 9.4 | +0.28 (+3.07%) | 4,798,013 |
20 Jun 2022 | CNY | 8.99 | 9.15 | 8.91 | 9.12 | 9.12 | +0.16 (+1.79%) | 2,511,300 |
17 Jun 2022 | CNY | 8.71 | 8.98 | 8.7 | 8.96 | 8.96 | +0.18 (+2.05%) | 2,482,440 |
16 Jun 2022 | CNY | 8.77 | 8.95 | 8.71 | 8.78 | 8.78 | -0.04 (-0.45%) | 2,577,200 |
15 Jun 2022 | CNY | 9.03 | 9.2 | 8.82 | 8.82 | 8.82 | -0.15 (-1.67%) | 2,725,800 |
14 Jun 2022 | CNY | 8.86 | 9.02 | 8.6 | 8.97 | 8.97 | +0.1 (+1.13%) | 2,777,404 |
13 Jun 2022 | CNY | 8.8 | 8.93 | 8.74 | 8.87 | 8.87 | +0.07 (+0.80%) | 2,588,689 |
10 Jun 2022 | CNY | 8.5 | 8.83 | 8.5 | 8.8 | 8.8 | +0.24 (+2.80%) | 2,105,989 |
9 Jun 2022 | CNY | 8.84 | 8.84 | 8.51 | 8.56 | 8.56 | -0.28 (-3.17%) | 2,234,800 |
8 Jun 2022 | CNY | 8.89 | 8.93 | 8.57 | 8.84 | 8.84 | -0.04 (-0.45%) | 2,638,800 |
7 Jun 2022 | CNY | 9.07 | 9.1 | 8.75 | 8.88 | 8.88 | -0.21 (-2.31%) | 3,455,408 |
6 Jun 2022 | CNY | 9.14 | 9.14 | 9.02 | 9.09 | 9.09 | -0.05 (-0.55%) | 2,806,600 |
2 Jun 2022 | CNY | 8.92 | 9.17 | 8.81 | 9.14 | 9.14 | +0.19 (+2.12%) | 3,027,800 |
1 Jun 2022 | CNY | 8.76 | 9.18 | 8.75 | 8.95 | 8.95 | +0.14 (+1.59%) | 4,427,150 |
31 May 2022 | CNY | 8.6 | 8.82 | 8.51 | 8.81 | 8.81 | +0.11 (+1.26%) | 2,921,952 |
30 May 2022 | CNY | 8.51 | 8.74 | 8.4 | 8.7 | 8.7 | +0.21 (+2.47%) | 2,917,508 |