Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 11.25 | 11.25 | 10.42 | 10.45 | 10.45 | -0.72 (-6.45%) | 14,204,350 |
11 Jul 2022 | CNY | 11.35 | 11.35 | 10.94 | 11.17 | 11.17 | -0.03 (-0.27%) | 12,401,747 |
8 Jul 2022 | CNY | 11.17 | 11.41 | 11.03 | 11.2 | 11.2 | +0.11 (+0.99%) | 12,181,450 |
7 Jul 2022 | CNY | 11.29 | 11.43 | 10.9 | 11.09 | 11.09 | -0.28 (-2.46%) | 15,551,200 |
6 Jul 2022 | CNY | 11.2 | 11.73 | 11.02 | 11.37 | 11.37 | +0.09 (+0.80%) | 20,193,870 |
5 Jul 2022 | CNY | 11.79 | 11.97 | 11.1 | 11.28 | 11.28 | -0.6 (-5.05%) | 22,124,495 |
4 Jul 2022 | CNY | 12.12 | 12.46 | 11.42 | 11.88 | 11.88 | 0.0 (0.0%) | 23,285,327 |
1 Jul 2022 | CNY | 12.47 | 12.95 | 11.88 | 11.88 | 11.88 | -0.82 (-6.46%) | 28,863,377 |
30 Jun 2022 | CNY | 11.9 | 13.27 | 11.75 | 12.7 | 12.7 | +0.48 (+3.93%) | 41,037,993 |
29 Jun 2022 | CNY | 13.5 | 13.96 | 12.01 | 12.22 | 12.22 | -0.87 (-6.65%) | 54,430,859 |
28 Jun 2022 | CNY | 11.25 | 13.09 | 11.25 | 13.09 | 13.09 | +2.18 (+19.98%) | 33,376,307 |
27 Jun 2022 | CNY | 9.81 | 11.18 | 9.79 | 10.91 | 10.91 | +1.1 (+11.21%) | 28,204,617 |
24 Jun 2022 | CNY | 10.1 | 10.1 | 9.71 | 9.81 | 9.81 | -0.19 (-1.90%) | 14,769,272 |
23 Jun 2022 | CNY | 9.15 | 10.35 | 9.11 | 10 | 10 | +0.86 (+9.41%) | 24,571,695 |
22 Jun 2022 | CNY | 9.5 | 9.52 | 9.14 | 9.14 | 9.14 | -0.31 (-3.28%) | 10,518,491 |
21 Jun 2022 | CNY | 9.18 | 9.85 | 9.15 | 9.45 | 9.45 | +0.31 (+3.39%) | 17,370,901 |
20 Jun 2022 | CNY | 9.4 | 9.4 | 9.11 | 9.14 | 9.14 | -0.01 (-0.11%) | 7,490,700 |
17 Jun 2022 | CNY | 8.99 | 9.2 | 8.88 | 9.15 | 9.15 | +0.1 (+1.10%) | 5,062,050 |
16 Jun 2022 | CNY | 8.92 | 9.11 | 8.86 | 9.05 | 9.05 | +0.15 (+1.69%) | 5,708,400 |
15 Jun 2022 | CNY | 8.95 | 9.06 | 8.89 | 8.9 | 8.9 | 0.0 (0.0%) | 5,826,885 |
14 Jun 2022 | CNY | 8.97 | 8.97 | 8.63 | 8.9 | 8.9 | -0.1 (-1.11%) | 4,755,700 |
13 Jun 2022 | CNY | 8.76 | 9.02 | 8.7 | 9 | 9 | +0.19 (+2.16%) | 5,073,900 |
10 Jun 2022 | CNY | 8.6 | 8.84 | 8.57 | 8.81 | 8.81 | +0.16 (+1.85%) | 3,361,804 |
9 Jun 2022 | CNY | 8.96 | 8.96 | 8.62 | 8.65 | 8.65 | -0.32 (-3.57%) | 3,927,250 |
8 Jun 2022 | CNY | 9.01 | 9.09 | 8.74 | 8.97 | 8.97 | -0.07 (-0.77%) | 4,647,406 |
7 Jun 2022 | CNY | 9.26 | 9.26 | 8.96 | 9.04 | 9.04 | -0.2 (-2.16%) | 4,288,018 |
6 Jun 2022 | CNY | 8.97 | 9.27 | 8.94 | 9.24 | 9.24 | +0.23 (+2.55%) | 5,283,700 |
2 Jun 2022 | CNY | 8.9 | 9.06 | 8.81 | 9.01 | 9.01 | +0.08 (+0.90%) | 5,226,900 |
1 Jun 2022 | CNY | 8.83 | 9.05 | 8.83 | 8.93 | 8.93 | +0.04 (+0.45%) | 3,514,148 |
31 May 2022 | CNY | 8.8 | 8.93 | 8.63 | 8.89 | 8.89 | +0.09 (+1.02%) | 3,515,397 |