Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 12.26 | 12.63 | 12.23 | 12.59 | 12.59 | +0.43 (+3.54%) | 2,459,077 |
12 Jul 2022 | CNY | 12.53 | 12.55 | 12 | 12.16 | 12.16 | -0.39 (-3.11%) | 1,616,400 |
11 Jul 2022 | CNY | 12.37 | 12.64 | 12.3 | 12.55 | 12.55 | +0.18 (+1.46%) | 1,655,498 |
8 Jul 2022 | CNY | 12.33 | 12.52 | 12.28 | 12.37 | 12.37 | +0.03 (+0.24%) | 1,307,100 |
7 Jul 2022 | CNY | 12.38 | 12.7 | 12.31 | 12.34 | 12.34 | -0.01 (-0.08%) | 1,965,400 |
6 Jul 2022 | CNY | 12.41 | 12.41 | 12.18 | 12.35 | 12.35 | -0.06 (-0.48%) | 1,331,544 |
5 Jul 2022 | CNY | 12.49 | 12.56 | 12.26 | 12.41 | 12.41 | -0.03 (-0.24%) | 1,427,744 |
4 Jul 2022 | CNY | 12.4 | 12.51 | 12.08 | 12.44 | 12.44 | +0.04 (+0.32%) | 1,764,123 |
1 Jul 2022 | CNY | 12.5 | 12.59 | 12.27 | 12.4 | 12.4 | +0.05 (+0.40%) | 2,005,651 |
30 Jun 2022 | CNY | 11.93 | 12.62 | 11.93 | 12.35 | 12.35 | +0.33 (+2.75%) | 3,317,406 |
29 Jun 2022 | CNY | 12.34 | 12.47 | 12.01 | 12.02 | 12.02 | -0.38 (-3.06%) | 1,926,011 |
28 Jun 2022 | CNY | 12.17 | 12.68 | 12.09 | 12.4 | 12.4 | +0.25 (+2.06%) | 2,889,136 |
27 Jun 2022 | CNY | 12.2 | 12.38 | 12.08 | 12.15 | 12.15 | -0.12 (-0.98%) | 1,795,911 |
24 Jun 2022 | CNY | 12.25 | 12.44 | 12.06 | 12.27 | 12.27 | -0.03 (-0.24%) | 3,258,564 |
23 Jun 2022 | CNY | 11.89 | 12.63 | 11.6 | 12.3 | 12.3 | +0.66 (+5.67%) | 4,409,437 |
22 Jun 2022 | CNY | 11.86 | 11.95 | 11.61 | 11.64 | 11.64 | -0.26 (-2.18%) | 1,151,025 |
21 Jun 2022 | CNY | 11.85 | 12.06 | 11.73 | 11.9 | 11.9 | +0.05 (+0.42%) | 1,593,077 |
20 Jun 2022 | CNY | 11.49 | 11.86 | 11.48 | 11.85 | 11.85 | +0.37 (+3.22%) | 1,854,593 |
17 Jun 2022 | CNY | 11.56 | 11.59 | 11.29 | 11.48 | 11.48 | -0.11 (-0.95%) | 1,484,200 |
16 Jun 2022 | CNY | 11.6 | 11.73 | 11.57 | 11.59 | 11.59 | -0.03 (-0.26%) | 1,190,000 |
15 Jun 2022 | CNY | 11.68 | 11.95 | 11.62 | 11.62 | 11.62 | +0.06 (+0.52%) | 1,925,400 |
14 Jun 2022 | CNY | 11.76 | 11.76 | 11.34 | 11.56 | 11.56 | -0.26 (-2.20%) | 1,805,800 |
13 Jun 2022 | CNY | 11.6 | 11.83 | 11.58 | 11.82 | 11.82 | +0.17 (+1.46%) | 1,577,200 |
10 Jun 2022 | CNY | 11.54 | 11.7 | 11.5 | 11.65 | 11.65 | +0.09 (+0.78%) | 1,500,088 |
9 Jun 2022 | CNY | 11.94 | 11.96 | 11.56 | 11.56 | 11.56 | -0.38 (-3.18%) | 2,248,211 |
8 Jun 2022 | CNY | 11.79 | 12.07 | 11.71 | 11.94 | 11.94 | +0.06 (+0.51%) | 2,570,000 |
7 Jun 2022 | CNY | 12.05 | 12.11 | 11.81 | 11.88 | 11.88 | -0.33 (-2.70%) | 3,188,798 |
6 Jun 2022 | CNY | 11.97 | 12.22 | 11.83 | 12.21 | 12.21 | +0.21 (+1.75%) | 3,853,200 |
2 Jun 2022 | CNY | 12.33 | 12.35 | 11.9 | 12 | 12 | -0.24 (-1.96%) | 4,007,877 |
1 Jun 2022 | CNY | 12.15 | 12.26 | 11.92 | 12.24 | 12.24 | +0.07 (+0.58%) | 4,162,300 |