Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 13.94 | 14.63 | 13.7 | 13.8 | 13.8 | -0.69 (-4.76%) | 23,799,146 |
8 Jul 2022 | CNY | 15 | 15.45 | 14.39 | 14.49 | 14.49 | -0.31 (-2.09%) | 27,504,091 |
7 Jul 2022 | CNY | 14.95 | 15 | 14.53 | 14.8 | 14.8 | +0.02 (+0.14%) | 19,005,289 |
6 Jul 2022 | CNY | 15 | 15.78 | 14.62 | 14.78 | 14.78 | +0.34 (+2.35%) | 31,890,314 |
5 Jul 2022 | CNY | 14.57 | 14.9 | 14.17 | 14.44 | 14.44 | -0.25 (-1.70%) | 16,725,395 |
4 Jul 2022 | CNY | 14.88 | 14.99 | 14.25 | 14.69 | 14.69 | +0.05 (+0.34%) | 26,528,321 |
1 Jul 2022 | CNY | 14.73 | 15.59 | 14.55 | 14.64 | 14.64 | +0.17 (+1.17%) | 47,327,154 |
30 Jun 2022 | CNY | 13.15 | 14.55 | 12.96 | 14.47 | 14.47 | +1.45 (+11.14%) | 49,783,397 |
29 Jun 2022 | CNY | 13.2 | 13.4 | 12.9 | 13.02 | 13.02 | -0.31 (-2.33%) | 25,603,129 |
28 Jun 2022 | CNY | 12.66 | 13.63 | 12.56 | 13.33 | 13.33 | +0.18 (+1.37%) | 55,206,536 |
27 Jun 2022 | CNY | 11.21 | 13.15 | 11.21 | 13.15 | 13.15 | +2.19 (+19.98%) | 51,500,747 |
24 Jun 2022 | CNY | 11.03 | 11.21 | 10.92 | 10.96 | 10.96 | -0.06 (-0.54%) | 10,568,137 |
23 Jun 2022 | CNY | 10.89 | 11.04 | 10.7 | 11.02 | 11.02 | +0.11 (+1.01%) | 11,207,145 |
22 Jun 2022 | CNY | 11.57 | 11.57 | 10.9 | 10.91 | 10.91 | -0.62 (-5.38%) | 16,812,623 |
21 Jun 2022 | CNY | 11.18 | 11.62 | 10.95 | 11.53 | 11.53 | +0.33 (+2.95%) | 23,441,505 |
20 Jun 2022 | CNY | 10.74 | 11.24 | 10.58 | 11.2 | 11.2 | +0.58 (+5.46%) | 19,684,931 |
17 Jun 2022 | CNY | 10.82 | 10.85 | 10.48 | 10.62 | 10.62 | -0.27 (-2.48%) | 10,023,551 |
16 Jun 2022 | CNY | 10.52 | 11.04 | 10.46 | 10.89 | 10.89 | +0.41 (+3.91%) | 15,004,605 |
15 Jun 2022 | CNY | 10.31 | 10.56 | 10.28 | 10.48 | 10.48 | +0.14 (+1.35%) | 9,000,229 |
14 Jun 2022 | CNY | 10.33 | 10.34 | 9.94 | 10.34 | 10.34 | -0.04 (-0.39%) | 8,206,828 |
13 Jun 2022 | CNY | 10.35 | 10.46 | 10.22 | 10.38 | 10.38 | -0.08 (-0.76%) | 7,647,514 |
10 Jun 2022 | CNY | 10.26 | 10.48 | 10.23 | 10.46 | 10.46 | +0.1 (+0.97%) | 7,274,881 |
9 Jun 2022 | CNY | 10.6 | 10.73 | 10.32 | 10.36 | 10.36 | -0.38 (-3.54%) | 9,177,199 |
8 Jun 2022 | CNY | 10.83 | 11.06 | 10.55 | 10.74 | 10.74 | +0.16 (+1.51%) | 13,152,183 |
7 Jun 2022 | CNY | 10.75 | 10.8 | 10.53 | 10.58 | 10.58 | -0.17 (-1.58%) | 6,022,370 |
6 Jun 2022 | CNY | 10.55 | 10.86 | 10.53 | 10.75 | 10.75 | +0.21 (+1.99%) | 7,668,069 |
2 Jun 2022 | CNY | 10.52 | 10.55 | 10.28 | 10.54 | 10.54 | +0.05 (+0.48%) | 6,210,875 |
1 Jun 2022 | CNY | 10.44 | 10.78 | 10.35 | 10.49 | 10.49 | +0.08 (+0.77%) | 8,967,487 |
31 May 2022 | CNY | 10.2 | 10.45 | 10.12 | 10.41 | 10.41 | +0.17 (+1.66%) | 8,907,990 |
30 May 2022 | CNY | 10.23 | 10.26 | 10.1 | 10.24 | 10.24 | +0.02 (+0.20%) | 5,378,186 |