Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 9.98 | 9.98 | 9.72 | 9.73 | 9.73 | -0.23 (-2.31%) | 2,217,480 |
11 Jul 2022 | CNY | 9.97 | 10.1 | 9.9 | 9.96 | 9.96 | 0.0 (0.0%) | 2,170,530 |
8 Jul 2022 | CNY | 9.92 | 10.03 | 9.81 | 9.96 | 9.96 | +0.11 (+1.12%) | 2,338,306 |
7 Jul 2022 | CNY | 10.03 | 10.03 | 9.81 | 9.85 | 9.85 | -0.15 (-1.50%) | 2,818,767 |
6 Jul 2022 | CNY | 10.05 | 10.11 | 9.91 | 10 | 10 | -0.02 (-0.20%) | 2,943,069 |
5 Jul 2022 | CNY | 10.13 | 10.18 | 9.91 | 10.02 | 10.02 | -0.09 (-0.89%) | 3,397,331 |
4 Jul 2022 | CNY | 10.06 | 10.12 | 9.92 | 10.11 | 10.11 | +0.13 (+1.30%) | 3,937,465 |
1 Jul 2022 | CNY | 9.99 | 10.13 | 9.96 | 9.98 | 9.98 | +0.04 (+0.40%) | 2,959,030 |
30 Jun 2022 | CNY | 9.91 | 10.09 | 9.91 | 9.94 | 9.94 | +0.03 (+0.30%) | 3,106,581 |
29 Jun 2022 | CNY | 10.05 | 10.08 | 9.91 | 9.91 | 9.91 | -0.13 (-1.29%) | 4,324,887 |
28 Jun 2022 | CNY | 9.81 | 10.07 | 9.78 | 10.04 | 10.04 | +0.18 (+1.83%) | 3,985,535 |
27 Jun 2022 | CNY | 9.94 | 9.95 | 9.8 | 9.86 | 9.86 | -0.06 (-0.60%) | 3,132,950 |
24 Jun 2022 | CNY | 9.68 | 9.93 | 9.61 | 9.92 | 9.92 | +0.23 (+2.37%) | 3,751,308 |
23 Jun 2022 | CNY | 9.7 | 9.76 | 9.58 | 9.69 | 9.69 | 0.0 (0.0%) | 2,413,885 |
22 Jun 2022 | CNY | 9.8 | 9.82 | 9.68 | 9.69 | 9.69 | -0.05 (-0.51%) | 3,119,600 |
21 Jun 2022 | CNY | 9.85 | 9.85 | 9.69 | 9.74 | 9.74 | -0.07 (-0.71%) | 3,532,850 |
20 Jun 2022 | CNY | 9.66 | 9.84 | 9.65 | 9.81 | 9.81 | +0.16 (+1.66%) | 3,934,040 |
17 Jun 2022 | CNY | 9.36 | 9.68 | 9.35 | 9.65 | 9.65 | +0.21 (+2.22%) | 4,684,320 |
16 Jun 2022 | CNY | 9.4 | 9.53 | 9.38 | 9.44 | 9.44 | +0.04 (+0.43%) | 2,617,900 |
15 Jun 2022 | CNY | 9.5 | 9.59 | 9.4 | 9.4 | 9.4 | +0.01 (+0.11%) | 4,196,587 |
14 Jun 2022 | CNY | 9.43 | 9.5 | 9.11 | 9.39 | 9.39 | -0.03 (-0.32%) | 4,733,154 |
13 Jun 2022 | CNY | 9.33 | 9.47 | 9.28 | 9.42 | 9.42 | +0.05 (+0.53%) | 2,792,110 |
10 Jun 2022 | CNY | 9.26 | 9.48 | 9.21 | 9.37 | 9.37 | +0.12 (+1.30%) | 4,165,790 |
9 Jun 2022 | CNY | 9.57 | 9.63 | 9.25 | 9.25 | 9.25 | -0.31 (-3.24%) | 2,747,610 |
8 Jun 2022 | CNY | 9.55 | 9.62 | 9.36 | 9.56 | 9.56 | -0.04 (-0.42%) | 2,961,370 |
7 Jun 2022 | CNY | 9.61 | 9.64 | 9.46 | 9.6 | 9.6 | +0.03 (+0.31%) | 2,687,040 |
6 Jun 2022 | CNY | 9.53 | 9.63 | 9.41 | 9.57 | 9.57 | +0.14 (+1.48%) | 3,209,150 |
2 Jun 2022 | CNY | 9.58 | 9.58 | 9.29 | 9.43 | 9.43 | -0.09 (-0.95%) | 2,322,497 |
1 Jun 2022 | CNY | 9.46 | 9.57 | 9.32 | 9.52 | 9.52 | +0.12 (+1.28%) | 3,367,096 |
31 May 2022 | CNY | 9.35 | 9.42 | 9.23 | 9.4 | 9.4 | +0.08 (+0.86%) | 2,750,412 |