Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.1 | 10.2 | 9.82 | 9.95 | 9.95 | -0.27 (-2.64%) | 4,621,025 |
11 Jul 2022 | CNY | 9.91 | 10.31 | 9.67 | 10.22 | 10.22 | +0.31 (+3.13%) | 9,237,778 |
8 Jul 2022 | CNY | 9.59 | 9.93 | 9.59 | 9.91 | 9.91 | +0.31 (+3.23%) | 5,127,712 |
7 Jul 2022 | CNY | 9.48 | 9.68 | 9.34 | 9.6 | 9.6 | +0.11 (+1.16%) | 3,190,321 |
6 Jul 2022 | CNY | 9.33 | 9.67 | 9.29 | 9.49 | 9.49 | +0.07 (+0.74%) | 3,064,400 |
5 Jul 2022 | CNY | 9.55 | 9.73 | 9.33 | 9.42 | 9.42 | -0.27 (-2.79%) | 3,268,200 |
4 Jul 2022 | CNY | 9.59 | 9.77 | 9.34 | 9.69 | 9.69 | +0.17 (+1.79%) | 3,517,775 |
1 Jul 2022 | CNY | 9.41 | 9.69 | 9.4 | 9.52 | 9.52 | +0.17 (+1.82%) | 3,410,200 |
30 Jun 2022 | CNY | 9.49 | 9.64 | 9.32 | 9.35 | 9.35 | -0.12 (-1.27%) | 3,838,782 |
29 Jun 2022 | CNY | 9.91 | 10.04 | 9.47 | 9.47 | 9.47 | -0.29 (-2.97%) | 5,349,207 |
28 Jun 2022 | CNY | 9.6 | 9.9 | 9.4 | 9.76 | 9.76 | +0.15 (+1.56%) | 6,739,541 |
27 Jun 2022 | CNY | 9.63 | 9.88 | 9.41 | 9.61 | 9.61 | -0.06 (-0.62%) | 6,518,250 |
24 Jun 2022 | CNY | 9.68 | 10.22 | 9.35 | 9.67 | 9.67 | +0.04 (+0.42%) | 10,616,360 |
23 Jun 2022 | CNY | 9 | 9.93 | 8.77 | 9.63 | 9.63 | +0.63 (+7%) | 10,902,569 |
22 Jun 2022 | CNY | 9.2 | 9.35 | 8.93 | 9 | 9 | -0.29 (-3.12%) | 7,270,350 |
21 Jun 2022 | CNY | 8.73 | 9.38 | 8.65 | 9.29 | 9.29 | +0.54 (+6.17%) | 10,080,571 |
20 Jun 2022 | CNY | 8.38 | 8.98 | 8.36 | 8.75 | 8.75 | +0.42 (+5.04%) | 7,840,578 |
17 Jun 2022 | CNY | 8.28 | 8.36 | 8.2 | 8.33 | 8.33 | 0.0 (0.0%) | 2,155,025 |
16 Jun 2022 | CNY | 8.38 | 8.41 | 8.26 | 8.33 | 8.33 | -0.13 (-1.54%) | 3,409,634 |
15 Jun 2022 | CNY | 8.38 | 8.49 | 8.12 | 8.46 | 8.46 | +0.27 (+3.30%) | 8,283,459 |
14 Jun 2022 | CNY | 8.13 | 8.19 | 7.91 | 8.19 | 8.19 | +0.02 (+0.24%) | 2,799,290 |
13 Jun 2022 | CNY | 8.05 | 8.32 | 8.05 | 8.17 | 8.17 | +0.06 (+0.74%) | 2,587,016 |
10 Jun 2022 | CNY | 7.92 | 8.15 | 7.91 | 8.11 | 8.11 | +0.19 (+2.40%) | 1,548,451 |
9 Jun 2022 | CNY | 8.15 | 8.18 | 7.89 | 7.92 | 7.92 | -0.24 (-2.94%) | 2,461,748 |
8 Jun 2022 | CNY | 8.46 | 8.46 | 8.04 | 8.16 | 8.16 | -0.23 (-2.74%) | 3,032,800 |
7 Jun 2022 | CNY | 8.21 | 8.4 | 8.02 | 8.39 | 8.39 | +0.1 (+1.21%) | 4,062,148 |
6 Jun 2022 | CNY | 8.2 | 8.33 | 8.12 | 8.29 | 8.29 | +0.12 (+1.47%) | 2,980,425 |
2 Jun 2022 | CNY | 8.05 | 8.2 | 7.89 | 8.17 | 8.17 | +0.12 (+1.49%) | 2,606,475 |
1 Jun 2022 | CNY | 8.05 | 8.18 | 7.96 | 8.05 | 8.05 | 0.0 (0.0%) | 2,459,625 |
31 May 2022 | CNY | 7.98 | 8.05 | 7.83 | 8.05 | 8.05 | +0.06 (+0.75%) | 1,870,815 |