Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 14.15 | 14.28 | 13.77 | 13.77 | 13.77 | -0.42 (-2.96%) | 9,211,195 |
11 Jul 2022 | CNY | 14.7 | 14.7 | 14.1 | 14.19 | 14.19 | -0.57 (-3.86%) | 12,000,470 |
8 Jul 2022 | CNY | 14.65 | 14.95 | 14.56 | 14.76 | 14.76 | +0.11 (+0.75%) | 8,767,738 |
7 Jul 2022 | CNY | 14.98 | 15.05 | 14.6 | 14.65 | 14.65 | -0.13 (-0.88%) | 10,755,211 |
6 Jul 2022 | CNY | 14.78 | 14.98 | 14.6 | 14.78 | 14.78 | 0.0 (0.0%) | 8,388,335 |
5 Jul 2022 | CNY | 15.22 | 15.22 | 14.68 | 14.78 | 14.78 | -0.44 (-2.89%) | 14,460,201 |
4 Jul 2022 | CNY | 15.28 | 15.55 | 15.07 | 15.22 | 15.22 | -0.39 (-2.50%) | 17,079,879 |
1 Jul 2022 | CNY | 15.99 | 16.4 | 15.57 | 15.61 | 15.61 | +0.13 (+0.84%) | 28,003,742 |
30 Jun 2022 | CNY | 15.19 | 15.48 | 15.13 | 15.48 | 15.48 | +0.37 (+2.45%) | 15,643,474 |
29 Jun 2022 | CNY | 15.38 | 15.67 | 15.09 | 15.11 | 15.11 | -0.41 (-2.64%) | 21,685,927 |
28 Jun 2022 | CNY | 15.38 | 15.7 | 14.75 | 15.52 | 15.52 | +0.45 (+2.99%) | 31,905,601 |
27 Jun 2022 | CNY | 14.89 | 15.09 | 14.8 | 15.07 | 15.07 | +0.12 (+0.80%) | 15,263,449 |
24 Jun 2022 | CNY | 15.08 | 15.35 | 14.9 | 14.95 | 14.95 | +0.02 (+0.13%) | 13,898,078 |
23 Jun 2022 | CNY | 14.69 | 14.99 | 14.52 | 14.93 | 14.93 | +0.28 (+1.91%) | 12,150,357 |
22 Jun 2022 | CNY | 15.13 | 15.26 | 14.65 | 14.65 | 14.65 | -0.58 (-3.81%) | 14,773,482 |
21 Jun 2022 | CNY | 15.03 | 15.47 | 14.82 | 15.23 | 15.23 | +0.29 (+1.94%) | 23,050,479 |
20 Jun 2022 | CNY | 14.9 | 15.13 | 14.78 | 14.94 | 14.94 | +0.13 (+0.88%) | 14,705,140 |
17 Jun 2022 | CNY | 14.75 | 14.99 | 14.56 | 14.81 | 14.81 | -0.21 (-1.40%) | 13,958,646 |
16 Jun 2022 | CNY | 15.19 | 15.45 | 14.97 | 15.02 | 15.02 | -0.21 (-1.38%) | 21,488,781 |
15 Jun 2022 | CNY | 14.85 | 15.8 | 14.81 | 15.23 | 15.23 | +0.43 (+2.91%) | 33,329,974 |
14 Jun 2022 | CNY | 14.74 | 14.87 | 14.04 | 14.8 | 14.8 | -0.08 (-0.54%) | 19,386,227 |
13 Jun 2022 | CNY | 14.53 | 14.97 | 14.39 | 14.88 | 14.88 | +0.33 (+2.27%) | 18,439,571 |
10 Jun 2022 | CNY | 13.98 | 14.66 | 13.91 | 14.55 | 14.55 | +0.5 (+3.56%) | 18,411,700 |
9 Jun 2022 | CNY | 14.29 | 14.54 | 14.03 | 14.05 | 14.05 | -0.35 (-2.43%) | 16,122,472 |
8 Jun 2022 | CNY | 14.6 | 14.95 | 14.1 | 14.4 | 14.4 | -0.56 (-3.74%) | 29,425,374 |
7 Jun 2022 | CNY | 15.1 | 15.12 | 14.65 | 14.96 | 14.96 | -0.04 (-0.27%) | 16,189,858 |
6 Jun 2022 | CNY | 14.48 | 15.19 | 14.41 | 15 | 15 | +0.47 (+3.23%) | 20,396,700 |
2 Jun 2022 | CNY | 14.66 | 14.71 | 14.28 | 14.53 | 14.53 | -0.04 (-0.27%) | 11,665,841 |
1 Jun 2022 | CNY | 14.36 | 14.68 | 14.35 | 14.57 | 14.57 | +0.02 (+0.14%) | 13,702,476 |
31 May 2022 | CNY | 14.25 | 14.58 | 14 | 14.55 | 14.55 | +0.33 (+2.32%) | 15,338,483 |