Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 13.22 | 13.35 | 13.1 | 13.17 | 13.17 | -0.02 (-0.15%) | 619,300 |
18 Jul 2022 | CNY | 12.79 | 13.25 | 12.79 | 13.19 | 13.19 | +0.4 (+3.13%) | 978,460 |
15 Jul 2022 | CNY | 12.98 | 13.18 | 12.79 | 12.79 | 12.79 | -0.29 (-2.22%) | 652,000 |
14 Jul 2022 | CNY | 12.67 | 13.27 | 12.62 | 13.08 | 13.08 | +0.42 (+3.32%) | 1,289,850 |
13 Jul 2022 | CNY | 12.4 | 12.73 | 12.4 | 12.66 | 12.66 | +0.25 (+2.01%) | 629,400 |
12 Jul 2022 | CNY | 12.7 | 12.83 | 12.33 | 12.41 | 12.41 | -0.42 (-3.27%) | 796,900 |
11 Jul 2022 | CNY | 12.98 | 12.98 | 12.7 | 12.83 | 12.83 | -0.2 (-1.53%) | 625,000 |
8 Jul 2022 | CNY | 13.18 | 13.19 | 12.93 | 13.03 | 13.03 | +0.01 (+0.08%) | 650,700 |
7 Jul 2022 | CNY | 13.07 | 13.15 | 12.7 | 13.02 | 13.02 | +0.07 (+0.54%) | 692,000 |
6 Jul 2022 | CNY | 13.11 | 13.13 | 12.83 | 12.95 | 12.95 | -0.13 (-0.99%) | 712,400 |
5 Jul 2022 | CNY | 13.06 | 13.3 | 12.81 | 13.08 | 13.08 | +0.02 (+0.15%) | 1,229,300 |
4 Jul 2022 | CNY | 13.13 | 13.24 | 12.99 | 13.06 | 13.06 | -0.13 (-0.99%) | 925,900 |
1 Jul 2022 | CNY | 13.2 | 13.37 | 13.13 | 13.19 | 13.19 | -0.01 (-0.08%) | 742,000 |
30 Jun 2022 | CNY | 13.46 | 13.64 | 13.13 | 13.2 | 13.2 | -0.27 (-2.00%) | 2,521,340 |
29 Jun 2022 | CNY | 13.68 | 13.68 | 13.33 | 13.47 | 13.47 | -0.05 (-0.37%) | 1,822,400 |
28 Jun 2022 | CNY | 13.43 | 13.77 | 13.34 | 13.52 | 13.52 | +0.12 (+0.90%) | 3,008,850 |
27 Jun 2022 | CNY | 13.2 | 13.55 | 13.04 | 13.4 | 13.4 | +0.2 (+1.52%) | 2,414,050 |
24 Jun 2022 | CNY | 13.18 | 13.45 | 13.12 | 13.2 | 13.2 | +0.02 (+0.15%) | 1,827,500 |
23 Jun 2022 | CNY | 13.28 | 13.28 | 13.02 | 13.18 | 13.18 | +0.06 (+0.46%) | 1,124,800 |
22 Jun 2022 | CNY | 13.25 | 13.45 | 13.12 | 13.12 | 13.12 | -0.13 (-0.98%) | 1,856,600 |
21 Jun 2022 | CNY | 13.23 | 13.37 | 13.12 | 13.25 | 13.25 | +0.02 (+0.15%) | 1,823,200 |
20 Jun 2022 | CNY | 12.99 | 13.36 | 12.99 | 13.23 | 13.23 | +0.27 (+2.08%) | 2,495,300 |
17 Jun 2022 | CNY | 12.65 | 13.12 | 12.65 | 12.96 | 12.96 | +0.16 (+1.25%) | 1,917,200 |
16 Jun 2022 | CNY | 12.83 | 13.12 | 12.54 | 12.8 | 12.8 | +0.05 (+0.39%) | 2,716,660 |
15 Jun 2022 | CNY | 12.83 | 12.96 | 12.56 | 12.75 | 12.75 | +0.04 (+0.31%) | 2,200,600 |
14 Jun 2022 | CNY | 12.38 | 12.89 | 12.2 | 12.71 | 12.71 | +0.2 (+1.60%) | 2,402,360 |
13 Jun 2022 | CNY | 12.25 | 12.79 | 12.25 | 12.51 | 12.51 | +0.13 (+1.05%) | 1,625,940 |
10 Jun 2022 | CNY | 12.25 | 12.5 | 12.21 | 12.38 | 12.38 | -0.03 (-0.24%) | 1,763,500 |
9 Jun 2022 | CNY | 12.25 | 12.61 | 12.05 | 12.41 | 12.41 | +0.23 (+1.89%) | 2,773,800 |
8 Jun 2022 | CNY | 12.24 | 12.54 | 11.99 | 12.18 | 12.18 | -0.05 (-0.41%) | 1,913,700 |