Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 11.37 | 11.39 | 10.7 | 10.89 | 10.89 | -0.4 (-3.54%) | 15,404,760 |
8 Jul 2022 | CNY | 11.51 | 11.72 | 11.11 | 11.29 | 11.29 | -0.28 (-2.42%) | 19,892,310 |
7 Jul 2022 | CNY | 12 | 12 | 11.31 | 11.57 | 11.57 | -0.44 (-3.66%) | 23,203,140 |
6 Jul 2022 | CNY | 11.85 | 12.47 | 11.55 | 12.01 | 12.01 | +0.21 (+1.78%) | 31,041,797 |
5 Jul 2022 | CNY | 12.1 | 12.2 | 11.53 | 11.8 | 11.8 | -0.48 (-3.91%) | 25,100,452 |
4 Jul 2022 | CNY | 11.98 | 12.64 | 11.41 | 12.28 | 12.28 | +0.37 (+3.11%) | 42,888,453 |
1 Jul 2022 | CNY | 10.73 | 12.3 | 10.68 | 11.91 | 11.91 | +1.16 (+10.79%) | 32,706,964 |
30 Jun 2022 | CNY | 10.87 | 10.98 | 10.7 | 10.75 | 10.75 | -0.09 (-0.83%) | 9,217,600 |
29 Jun 2022 | CNY | 11.28 | 11.38 | 10.84 | 10.84 | 10.84 | -0.46 (-4.07%) | 15,272,343 |
28 Jun 2022 | CNY | 10.9 | 11.46 | 10.75 | 11.3 | 11.3 | +0.41 (+3.76%) | 18,557,583 |
27 Jun 2022 | CNY | 10.69 | 10.96 | 10.62 | 10.89 | 10.89 | +0.15 (+1.40%) | 14,378,436 |
24 Jun 2022 | CNY | 10.64 | 10.94 | 10.54 | 10.74 | 10.74 | +0.21 (+1.99%) | 15,867,200 |
23 Jun 2022 | CNY | 10.5 | 10.55 | 10.12 | 10.53 | 10.53 | +0.21 (+2.03%) | 14,226,980 |
22 Jun 2022 | CNY | 10.95 | 10.95 | 10.28 | 10.32 | 10.32 | -0.52 (-4.80%) | 22,493,052 |
21 Jun 2022 | CNY | 10.42 | 10.84 | 10.31 | 10.84 | 10.84 | +0.4 (+3.83%) | 22,011,300 |
20 Jun 2022 | CNY | 10.25 | 10.64 | 10.21 | 10.44 | 10.44 | +0.06 (+0.58%) | 16,834,260 |
17 Jun 2022 | CNY | 9.97 | 10.85 | 9.88 | 10.38 | 10.38 | +0.35 (+3.49%) | 25,930,056 |
16 Jun 2022 | CNY | 9.71 | 10.11 | 9.67 | 10.03 | 10.03 | +0.3 (+3.08%) | 14,059,640 |
15 Jun 2022 | CNY | 9.96 | 10.12 | 9.7 | 9.73 | 9.73 | -0.11 (-1.12%) | 14,971,330 |
14 Jun 2022 | CNY | 9.6 | 9.99 | 9.35 | 9.84 | 9.84 | +0.22 (+2.29%) | 18,778,873 |
13 Jun 2022 | CNY | 9.21 | 9.63 | 9.21 | 9.62 | 9.62 | +0.24 (+2.56%) | 10,881,618 |
10 Jun 2022 | CNY | 9 | 9.41 | 8.98 | 9.38 | 9.38 | +0.36 (+3.99%) | 8,911,342 |
9 Jun 2022 | CNY | 9.31 | 9.37 | 8.98 | 9.02 | 9.02 | -0.39 (-4.14%) | 8,219,300 |
8 Jun 2022 | CNY | 9.5 | 9.61 | 9.12 | 9.41 | 9.41 | -0.04 (-0.42%) | 8,163,810 |
7 Jun 2022 | CNY | 9.82 | 9.82 | 9.36 | 9.45 | 9.45 | -0.29 (-2.98%) | 7,758,100 |
6 Jun 2022 | CNY | 9.52 | 9.77 | 9.51 | 9.74 | 9.74 | +0.19 (+1.99%) | 7,084,000 |
2 Jun 2022 | CNY | 9.26 | 9.59 | 9.15 | 9.55 | 9.55 | +0.27 (+2.91%) | 8,564,800 |
1 Jun 2022 | CNY | 9.12 | 9.52 | 9.02 | 9.28 | 9.28 | +0.16 (+1.75%) | 8,302,820 |
31 May 2022 | CNY | 9.06 | 9.2 | 8.9 | 9.12 | 9.12 | 0.0 (0.0%) | 6,172,669 |
30 May 2022 | CNY | 9.22 | 9.26 | 8.98 | 9.12 | 9.12 | -0.09 (-0.98%) | 5,866,500 |