Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 14.36 | 14.47 | 13.91 | 14.01 | 14.01 | -0.35 (-2.44%) | 1,131,600 |
8 Jul 2022 | CNY | 14.33 | 14.44 | 14.22 | 14.36 | 14.36 | +0.13 (+0.91%) | 933,610 |
7 Jul 2022 | CNY | 14.04 | 14.4 | 14.04 | 14.23 | 14.23 | +0.17 (+1.21%) | 1,076,300 |
6 Jul 2022 | CNY | 14.17 | 14.35 | 13.9 | 14.06 | 14.06 | -0.1 (-0.71%) | 1,243,240 |
5 Jul 2022 | CNY | 14.31 | 14.52 | 14 | 14.16 | 14.16 | -0.13 (-0.91%) | 1,348,843 |
4 Jul 2022 | CNY | 14.3 | 14.5 | 14.25 | 14.29 | 14.29 | -0.12 (-0.83%) | 1,519,673 |
1 Jul 2022 | CNY | 14.5 | 14.63 | 14.27 | 14.41 | 14.41 | -0.04 (-0.28%) | 1,078,610 |
30 Jun 2022 | CNY | 14.61 | 14.74 | 14.43 | 14.45 | 14.45 | -0.17 (-1.16%) | 1,843,600 |
29 Jun 2022 | CNY | 15.2 | 15.32 | 14.6 | 14.62 | 14.62 | -0.58 (-3.82%) | 2,003,390 |
28 Jun 2022 | CNY | 14.63 | 15.26 | 14.57 | 15.2 | 15.2 | +0.49 (+3.33%) | 2,708,359 |
27 Jun 2022 | CNY | 14.85 | 14.95 | 14.5 | 14.71 | 14.71 | -0.08 (-0.54%) | 1,714,010 |
24 Jun 2022 | CNY | 14.39 | 15 | 14.38 | 14.79 | 14.79 | +0.44 (+3.07%) | 3,927,990 |
23 Jun 2022 | CNY | 14.01 | 14.5 | 13.86 | 14.35 | 14.35 | +0.45 (+3.24%) | 3,095,714 |
22 Jun 2022 | CNY | 14.12 | 14.25 | 13.85 | 13.9 | 13.9 | -0.2 (-1.42%) | 1,760,980 |
21 Jun 2022 | CNY | 14.27 | 14.35 | 13.99 | 14.1 | 14.1 | -0.16 (-1.12%) | 2,022,260 |
20 Jun 2022 | CNY | 14 | 14.66 | 13.84 | 14.26 | 14.26 | -0.05 (-0.35%) | 3,150,440 |
17 Jun 2022 | CNY | 14.78 | 14.78 | 13.95 | 14.31 | 14.31 | -0.29 (-1.99%) | 3,166,300 |
16 Jun 2022 | CNY | 14.06 | 14.78 | 14.01 | 14.6 | 14.6 | +0.54 (+3.84%) | 2,870,080 |
15 Jun 2022 | CNY | 14.14 | 14.38 | 14.06 | 14.06 | 14.06 | -0.08 (-0.57%) | 1,407,800 |
14 Jun 2022 | CNY | 14.26 | 14.33 | 13.75 | 14.14 | 14.14 | -0.19 (-1.33%) | 1,268,650 |
13 Jun 2022 | CNY | 14.4 | 14.56 | 14.16 | 14.33 | 14.33 | -0.07 (-0.49%) | 1,294,560 |
10 Jun 2022 | CNY | 14.21 | 14.42 | 13.98 | 14.4 | 14.4 | +0.27 (+1.91%) | 900,230 |
9 Jun 2022 | CNY | 14.37 | 14.4 | 14.01 | 14.13 | 14.13 | -0.27 (-1.88%) | 1,254,500 |
8 Jun 2022 | CNY | 14.38 | 14.58 | 14.09 | 14.4 | 14.4 | -0.04 (-0.28%) | 1,083,870 |
7 Jun 2022 | CNY | 14.74 | 14.8 | 14.34 | 14.44 | 14.44 | -0.27 (-1.84%) | 1,338,790 |
6 Jun 2022 | CNY | 14.74 | 14.97 | 14.7 | 14.71 | 14.71 | +0.01 (+0.07%) | 1,391,300 |
2 Jun 2022 | CNY | 14.93 | 14.93 | 14.43 | 14.7 | 14.7 | +0.06 (+0.41%) | 1,621,051 |
1 Jun 2022 | CNY | 15.01 | 15.04 | 14.52 | 14.64 | 14.64 | -0.38 (-2.53%) | 1,885,700 |
31 May 2022 | CNY | 14.35 | 15.04 | 14.2 | 15.02 | 15.02 | +0.63 (+4.38%) | 2,711,445 |
30 May 2022 | CNY | 13.9 | 14.5 | 13.81 | 14.39 | 14.39 | +0.46 (+3.30%) | 2,261,810 |