Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 12.75 | 12.8 | 12.29 | 12.5 | 12.5 | -0.37 (-2.87%) | 4,000,044 |
8 Jul 2022 | CNY | 12.7 | 13.04 | 12.7 | 12.87 | 12.87 | +0.13 (+1.02%) | 3,678,238 |
7 Jul 2022 | CNY | 12.63 | 12.92 | 12.63 | 12.74 | 12.74 | +0.04 (+0.31%) | 2,982,670 |
6 Jul 2022 | CNY | 12.8 | 12.92 | 12.55 | 12.7 | 12.7 | -0.1 (-0.78%) | 2,892,600 |
5 Jul 2022 | CNY | 13.17 | 13.19 | 12.64 | 12.8 | 12.8 | -0.4 (-3.03%) | 4,970,975 |
4 Jul 2022 | CNY | 13.08 | 13.21 | 12.96 | 13.2 | 13.2 | +0.15 (+1.15%) | 3,655,800 |
1 Jul 2022 | CNY | 13.36 | 13.38 | 12.99 | 13.05 | 13.05 | -0.25 (-1.88%) | 4,653,337 |
30 Jun 2022 | CNY | 13.57 | 13.57 | 13.23 | 13.3 | 13.3 | -0.28 (-2.06%) | 6,848,543 |
29 Jun 2022 | CNY | 13.14 | 14.06 | 12.9 | 13.58 | 13.58 | +0.44 (+3.35%) | 12,524,638 |
28 Jun 2022 | CNY | 12.96 | 13.16 | 12.76 | 13.14 | 13.14 | +0.25 (+1.94%) | 3,954,800 |
27 Jun 2022 | CNY | 13.09 | 13.18 | 12.85 | 12.89 | 12.89 | -0.14 (-1.07%) | 3,453,500 |
24 Jun 2022 | CNY | 13.1 | 13.45 | 13 | 13.03 | 13.03 | +0.09 (+0.70%) | 4,649,368 |
23 Jun 2022 | CNY | 12.81 | 13.13 | 12.62 | 12.94 | 12.94 | +0.18 (+1.41%) | 3,299,300 |
22 Jun 2022 | CNY | 13.19 | 13.23 | 12.74 | 12.76 | 12.76 | -0.41 (-3.11%) | 3,147,600 |
21 Jun 2022 | CNY | 13.1 | 13.24 | 12.91 | 13.17 | 13.17 | +0.16 (+1.23%) | 4,760,374 |
20 Jun 2022 | CNY | 12.9 | 13.14 | 12.82 | 13.01 | 13.01 | +0.18 (+1.40%) | 4,742,900 |
17 Jun 2022 | CNY | 12.81 | 12.91 | 12.58 | 12.83 | 12.83 | -0.02 (-0.16%) | 3,440,400 |
16 Jun 2022 | CNY | 12.61 | 12.93 | 12.51 | 12.85 | 12.85 | +0.24 (+1.90%) | 4,675,273 |
15 Jun 2022 | CNY | 12.78 | 12.88 | 12.52 | 12.61 | 12.61 | -0.02 (-0.16%) | 4,573,473 |
14 Jun 2022 | CNY | 12.7 | 12.75 | 12.21 | 12.63 | 12.63 | -0.2 (-1.56%) | 4,882,235 |
13 Jun 2022 | CNY | 12.36 | 12.9 | 12.25 | 12.83 | 12.83 | +0.47 (+3.80%) | 5,914,235 |
10 Jun 2022 | CNY | 12.03 | 12.42 | 11.97 | 12.36 | 12.36 | +0.25 (+2.06%) | 3,416,155 |
9 Jun 2022 | CNY | 12.64 | 12.64 | 12.06 | 12.11 | 12.11 | -0.53 (-4.19%) | 4,230,100 |
8 Jun 2022 | CNY | 12.69 | 12.85 | 12.35 | 12.64 | 12.64 | -0.23 (-1.79%) | 5,675,943 |
7 Jun 2022 | CNY | 13.1 | 13.11 | 12.73 | 12.87 | 12.87 | -0.17 (-1.30%) | 3,942,870 |
6 Jun 2022 | CNY | 12.75 | 13.09 | 12.63 | 13.04 | 13.04 | +0.41 (+3.25%) | 5,852,607 |
2 Jun 2022 | CNY | 12.48 | 12.69 | 12.28 | 12.63 | 12.63 | +0.11 (+0.88%) | 4,161,139 |
1 Jun 2022 | CNY | 12.5 | 12.77 | 12.44 | 12.52 | 12.52 | +0.01 (+0.08%) | 4,955,300 |
31 May 2022 | CNY | 12.67 | 12.69 | 12.22 | 12.51 | 12.51 | -0.06 (-0.48%) | 5,058,187 |
30 May 2022 | CNY | 12.81 | 12.81 | 12.42 | 12.57 | 12.57 | -0.38 (-2.93%) | 9,019,810 |