Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 13.36 | 13.61 | 13.21 | 13.53 | 13.53 | +0.06 (+0.45%) | 8,048,166 |
1 Jul 2022 | CNY | 13.6 | 13.83 | 13.27 | 13.47 | 13.47 | -0.27 (-1.97%) | 9,733,021 |
30 Jun 2022 | CNY | 13.16 | 13.86 | 13.01 | 13.74 | 13.74 | +0.74 (+5.69%) | 16,090,506 |
29 Jun 2022 | CNY | 12.9 | 13.35 | 12.8 | 13 | 13 | +0.08 (+0.62%) | 12,916,281 |
28 Jun 2022 | CNY | 12.93 | 12.97 | 12.7 | 12.92 | 12.92 | -0.01 (-0.08%) | 4,841,190 |
27 Jun 2022 | CNY | 12.71 | 13.1 | 12.62 | 12.93 | 12.93 | +0.34 (+2.70%) | 9,780,873 |
24 Jun 2022 | CNY | 12.46 | 12.78 | 12.38 | 12.59 | 12.59 | +0.18 (+1.45%) | 6,726,608 |
23 Jun 2022 | CNY | 12.31 | 12.45 | 12.09 | 12.41 | 12.41 | +0.07 (+0.57%) | 6,230,350 |
22 Jun 2022 | CNY | 12.73 | 12.75 | 12.28 | 12.34 | 12.34 | -0.38 (-2.99%) | 7,604,000 |
21 Jun 2022 | CNY | 13.01 | 13.09 | 12.58 | 12.72 | 12.72 | -0.4 (-3.05%) | 10,770,350 |
20 Jun 2022 | CNY | 12.62 | 13.5 | 12.52 | 13.12 | 13.12 | +0.45 (+3.55%) | 14,695,155 |
17 Jun 2022 | CNY | 12.8 | 12.88 | 12.33 | 12.67 | 12.67 | -0.05 (-0.39%) | 8,607,276 |
16 Jun 2022 | CNY | 12.35 | 13.1 | 12.34 | 12.72 | 12.72 | +0.36 (+2.91%) | 14,077,858 |
15 Jun 2022 | CNY | 12.58 | 12.89 | 12.25 | 12.36 | 12.36 | -0.16 (-1.28%) | 9,838,800 |
14 Jun 2022 | CNY | 12.25 | 12.53 | 11.9 | 12.52 | 12.52 | +0.23 (+1.87%) | 9,798,215 |
13 Jun 2022 | CNY | 12.09 | 12.32 | 12.07 | 12.29 | 12.29 | +0.11 (+0.90%) | 6,038,178 |
10 Jun 2022 | CNY | 12.02 | 12.31 | 11.9 | 12.18 | 12.18 | +0.2 (+1.67%) | 8,440,142 |
9 Jun 2022 | CNY | 12.49 | 12.54 | 11.87 | 11.98 | 11.98 | -0.57 (-4.54%) | 9,762,795 |
8 Jun 2022 | CNY | 12.83 | 13.02 | 12.33 | 12.55 | 12.55 | -0.37 (-2.86%) | 10,736,163 |
7 Jun 2022 | CNY | 12.75 | 13.33 | 12.6 | 12.92 | 12.92 | +0.22 (+1.73%) | 10,972,950 |
6 Jun 2022 | CNY | 12.28 | 12.79 | 12.24 | 12.7 | 12.7 | +0.32 (+2.58%) | 7,614,519 |
2 Jun 2022 | CNY | 12.34 | 12.4 | 12.12 | 12.38 | 12.38 | -0.02 (-0.16%) | 5,615,000 |
1 Jun 2022 | CNY | 12.35 | 12.79 | 12.24 | 12.4 | 12.4 | +0.05 (+0.40%) | 8,398,202 |
31 May 2022 | CNY | 12.36 | 12.45 | 12.06 | 12.35 | 12.35 | -0.01 (-0.08%) | 6,928,491 |
30 May 2022 | CNY | 12.51 | 12.54 | 12.15 | 12.36 | 12.36 | +0.06 (+0.49%) | 5,831,885 |
27 May 2022 | CNY | 12.31 | 12.43 | 12.17 | 12.3 | 12.3 | +0.05 (+0.41%) | 7,438,324 |
26 May 2022 | CNY | 11.86 | 12.3 | 11.6 | 12.25 | 12.25 | +0.34 (+2.85%) | 8,360,548 |
25 May 2022 | CNY | 11.81 | 11.92 | 11.67 | 11.91 | 11.91 | +0.1 (+0.85%) | 5,206,764 |
24 May 2022 | CNY | 12.7 | 12.71 | 11.79 | 11.81 | 11.81 | -0.76 (-6.05%) | 8,307,195 |
23 May 2022 | CNY | 12.33 | 12.6 | 12.17 | 12.57 | 12.57 | +0.18 (+1.45%) | 8,917,310 |