Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 11.8 | 12.15 | 11.62 | 12.12 | 12.12 | +0.11 (+0.92%) | 12,391,910 |
8 Jul 2022 | CNY | 12.07 | 12.38 | 11.92 | 12.01 | 12.01 | -0.16 (-1.31%) | 15,409,750 |
7 Jul 2022 | CNY | 13.25 | 13.28 | 12.06 | 12.17 | 12.17 | -0.71 (-5.51%) | 28,189,168 |
6 Jul 2022 | CNY | 13.16 | 13.22 | 12.45 | 12.88 | 12.88 | -0.28 (-2.13%) | 23,245,399 |
5 Jul 2022 | CNY | 13.06 | 13.95 | 12.93 | 13.16 | 13.16 | -0.49 (-3.59%) | 28,765,100 |
4 Jul 2022 | CNY | 12.3 | 14.32 | 12.3 | 13.65 | 13.65 | +1.72 (+14.42%) | 43,460,915 |
1 Jul 2022 | CNY | 11.22 | 12.39 | 11.22 | 11.93 | 11.93 | +0.64 (+5.67%) | 29,748,700 |
30 Jun 2022 | CNY | 11.15 | 11.55 | 11.09 | 11.29 | 11.29 | +0.17 (+1.53%) | 13,252,404 |
29 Jun 2022 | CNY | 11.29 | 11.45 | 11.05 | 11.12 | 11.12 | -0.21 (-1.85%) | 11,308,068 |
28 Jun 2022 | CNY | 11.03 | 11.43 | 10.83 | 11.33 | 11.33 | +0.3 (+2.72%) | 14,119,640 |
27 Jun 2022 | CNY | 11.04 | 11.12 | 10.92 | 11.03 | 11.03 | +0.05 (+0.46%) | 7,948,100 |
24 Jun 2022 | CNY | 11.09 | 11.17 | 10.91 | 10.98 | 10.98 | -0.05 (-0.45%) | 8,451,900 |
23 Jun 2022 | CNY | 10.95 | 11.06 | 10.75 | 11.03 | 11.03 | +0.16 (+1.47%) | 8,074,699 |
22 Jun 2022 | CNY | 11.09 | 11.18 | 10.85 | 10.87 | 10.87 | -0.31 (-2.77%) | 10,682,000 |
21 Jun 2022 | CNY | 11.2 | 11.38 | 11.01 | 11.18 | 11.18 | +0.04 (+0.36%) | 17,330,904 |
20 Jun 2022 | CNY | 10.99 | 11.15 | 10.88 | 11.14 | 11.14 | +0.14 (+1.27%) | 14,632,580 |
17 Jun 2022 | CNY | 10.9 | 11.23 | 10.67 | 11 | 11 | +0.14 (+1.29%) | 20,931,181 |
16 Jun 2022 | CNY | 10.42 | 10.86 | 10.36 | 10.86 | 10.86 | +0.44 (+4.22%) | 12,781,002 |
15 Jun 2022 | CNY | 10.3 | 10.59 | 10.24 | 10.42 | 10.42 | +0.14 (+1.36%) | 9,529,300 |
14 Jun 2022 | CNY | 10.44 | 10.48 | 9.97 | 10.28 | 10.28 | -0.23 (-2.19%) | 9,166,100 |
13 Jun 2022 | CNY | 10.3 | 10.58 | 10.3 | 10.51 | 10.51 | +0.07 (+0.67%) | 6,500,300 |
10 Jun 2022 | CNY | 10.21 | 10.51 | 10.21 | 10.44 | 10.44 | +0.12 (+1.16%) | 7,308,704 |
9 Jun 2022 | CNY | 10.87 | 10.87 | 10.31 | 10.32 | 10.32 | -0.65 (-5.93%) | 11,494,278 |
8 Jun 2022 | CNY | 10.97 | 11.22 | 10.66 | 10.97 | 10.97 | -0.13 (-1.17%) | 14,431,102 |
7 Jun 2022 | CNY | 11.28 | 11.29 | 10.74 | 11.1 | 11.1 | -0.21 (-1.86%) | 19,727,100 |
6 Jun 2022 | CNY | 10.74 | 11.66 | 10.63 | 11.31 | 11.31 | +0.69 (+6.50%) | 23,927,378 |
2 Jun 2022 | CNY | 10.48 | 10.71 | 10.28 | 10.62 | 10.62 | +0.18 (+1.72%) | 8,666,502 |
1 Jun 2022 | CNY | 10.35 | 10.57 | 10.3 | 10.44 | 10.44 | +0.09 (+0.87%) | 7,772,300 |
31 May 2022 | CNY | 10.28 | 10.38 | 9.97 | 10.35 | 10.35 | +0.07 (+0.68%) | 7,297,300 |
30 May 2022 | CNY | 10.41 | 10.48 | 10.13 | 10.28 | 10.28 | -0.09 (-0.87%) | 6,071,240 |