Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.98 | 11.1 | 10.65 | 10.65 | 10.65 | -0.42 (-3.79%) | 8,788,203 |
11 Jul 2022 | CNY | 10.85 | 11.17 | 10.72 | 11.07 | 11.07 | +0.22 (+2.03%) | 9,143,761 |
8 Jul 2022 | CNY | 10.66 | 10.94 | 10.44 | 10.85 | 10.85 | +0.32 (+3.04%) | 8,954,012 |
7 Jul 2022 | CNY | 10.56 | 10.98 | 10.46 | 10.53 | 10.53 | -0.05 (-0.47%) | 9,760,100 |
6 Jul 2022 | CNY | 10.39 | 10.87 | 10.24 | 10.58 | 10.58 | +0.19 (+1.83%) | 7,625,705 |
5 Jul 2022 | CNY | 10.48 | 10.59 | 10.16 | 10.39 | 10.39 | -0.07 (-0.67%) | 6,596,498 |
4 Jul 2022 | CNY | 10.37 | 10.68 | 10.15 | 10.46 | 10.46 | +0.21 (+2.05%) | 9,291,250 |
1 Jul 2022 | CNY | 9.81 | 10.52 | 9.72 | 10.25 | 10.25 | +0.49 (+5.02%) | 7,670,100 |
30 Jun 2022 | CNY | 9.76 | 9.89 | 9.7 | 9.76 | 9.76 | 0.0 (0.0%) | 2,045,300 |
29 Jun 2022 | CNY | 9.86 | 9.94 | 9.71 | 9.76 | 9.76 | -0.1 (-1.01%) | 1,944,000 |
28 Jun 2022 | CNY | 9.56 | 9.92 | 9.51 | 9.86 | 9.86 | +0.26 (+2.71%) | 3,533,895 |
27 Jun 2022 | CNY | 9.53 | 9.69 | 9.5 | 9.6 | 9.6 | +0.09 (+0.95%) | 1,738,700 |
24 Jun 2022 | CNY | 9.45 | 9.55 | 9.42 | 9.51 | 9.51 | +0.07 (+0.74%) | 1,865,300 |
23 Jun 2022 | CNY | 9.48 | 9.5 | 9.35 | 9.44 | 9.44 | -0.05 (-0.53%) | 1,719,600 |
22 Jun 2022 | CNY | 9.52 | 9.56 | 9.37 | 9.49 | 9.49 | -0.02 (-0.21%) | 1,701,641 |
21 Jun 2022 | CNY | 9.54 | 9.59 | 9.4 | 9.51 | 9.51 | -0.03 (-0.31%) | 1,691,100 |
20 Jun 2022 | CNY | 9.42 | 9.56 | 9.36 | 9.54 | 9.54 | +0.15 (+1.60%) | 2,209,300 |
17 Jun 2022 | CNY | 9.42 | 9.45 | 9.29 | 9.39 | 9.39 | -0.07 (-0.74%) | 2,069,500 |
16 Jun 2022 | CNY | 9.44 | 9.47 | 9.32 | 9.46 | 9.46 | +0.07 (+0.75%) | 1,657,400 |
15 Jun 2022 | CNY | 9.45 | 9.57 | 9.37 | 9.39 | 9.39 | -0.12 (-1.26%) | 2,280,500 |
14 Jun 2022 | CNY | 9.6 | 9.64 | 9.24 | 9.51 | 9.51 | -0.11 (-1.14%) | 3,132,100 |
13 Jun 2022 | CNY | 9.59 | 9.67 | 9.47 | 9.62 | 9.62 | 0.0 (0.0%) | 1,731,100 |
10 Jun 2022 | CNY | 9.35 | 9.62 | 9.33 | 9.62 | 9.62 | +0.15 (+1.58%) | 2,422,800 |
9 Jun 2022 | CNY | 9.8 | 9.8 | 9.44 | 9.47 | 9.47 | -0.34 (-3.47%) | 2,754,500 |
8 Jun 2022 | CNY | 9.94 | 9.99 | 9.65 | 9.81 | 9.81 | -0.2 (-2.00%) | 3,195,800 |
7 Jun 2022 | CNY | 9.78 | 10.08 | 9.7 | 10.01 | 10.01 | +0.23 (+2.35%) | 5,314,351 |
6 Jun 2022 | CNY | 9.79 | 9.85 | 9.66 | 9.78 | 9.78 | 0.0 (0.0%) | 3,676,195 |
2 Jun 2022 | CNY | 9.72 | 9.81 | 9.52 | 9.78 | 9.78 | +0.05 (+0.51%) | 3,680,474 |
1 Jun 2022 | CNY | 9.68 | 9.88 | 9.62 | 9.73 | 9.73 | -0.03 (-0.31%) | 2,662,501 |
31 May 2022 | CNY | 9.68 | 9.79 | 9.52 | 9.76 | 9.76 | +0.06 (+0.62%) | 3,314,574 |