Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 13.16 | 13.48 | 13.06 | 13.29 | 13.29 | +0.14 (+1.06%) | 27,340,854 |
30 Jun 2022 | CNY | 12.99 | 13.42 | 12.88 | 13.15 | 13.15 | +0.3 (+2.33%) | 29,957,907 |
29 Jun 2022 | CNY | 13.36 | 13.36 | 12.7 | 12.85 | 12.85 | -0.51 (-3.82%) | 27,380,332 |
28 Jun 2022 | CNY | 13 | 13.48 | 12.8 | 13.36 | 13.36 | +0.36 (+2.77%) | 32,127,175 |
27 Jun 2022 | CNY | 12.92 | 13.14 | 12.83 | 13 | 13 | +0.11 (+0.85%) | 22,990,542 |
24 Jun 2022 | CNY | 12.45 | 12.99 | 12.38 | 12.89 | 12.89 | +0.42 (+3.37%) | 26,206,344 |
23 Jun 2022 | CNY | 12.17 | 12.49 | 12.04 | 12.47 | 12.47 | +0.25 (+2.05%) | 24,091,354 |
22 Jun 2022 | CNY | 12.53 | 12.67 | 12.17 | 12.22 | 12.22 | -0.34 (-2.71%) | 23,638,011 |
21 Jun 2022 | CNY | 13.1 | 13.1 | 12.4 | 12.56 | 12.56 | -0.29 (-2.26%) | 26,534,241 |
20 Jun 2022 | CNY | 12.82 | 13.04 | 12.63 | 12.85 | 12.85 | +0.07 (+0.55%) | 26,976,132 |
17 Jun 2022 | CNY | 12.65 | 12.89 | 12.52 | 12.78 | 12.78 | 0.0 (0.0%) | 27,074,215 |
16 Jun 2022 | CNY | 12.71 | 13.15 | 12.65 | 12.78 | 12.78 | +0.03 (+0.24%) | 28,793,594 |
15 Jun 2022 | CNY | 13.24 | 13.4 | 12.74 | 12.75 | 12.75 | -0.25 (-1.92%) | 42,410,426 |
14 Jun 2022 | CNY | 12.25 | 13.13 | 12.25 | 13 | 13 | +0.52 (+4.17%) | 46,600,185 |
13 Jun 2022 | CNY | 12.12 | 12.64 | 12.05 | 12.48 | 12.48 | +0.21 (+1.71%) | 33,807,880 |
10 Jun 2022 | CNY | 11.78 | 12.28 | 11.74 | 12.27 | 12.27 | +0.35 (+2.94%) | 28,598,881 |
9 Jun 2022 | CNY | 12.01 | 12.17 | 11.76 | 11.92 | 11.92 | -0.25 (-2.05%) | 20,244,486 |
8 Jun 2022 | CNY | 12.26 | 12.34 | 11.85 | 12.17 | 12.17 | -0.09 (-0.73%) | 29,099,566 |
7 Jun 2022 | CNY | 12.43 | 12.43 | 12.12 | 12.26 | 12.26 | -0.11 (-0.89%) | 20,794,445 |
6 Jun 2022 | CNY | 11.92 | 12.47 | 11.9 | 12.37 | 12.37 | +0.43 (+3.60%) | 33,917,231 |
2 Jun 2022 | CNY | 11.79 | 12 | 11.58 | 11.94 | 11.94 | +0.19 (+1.62%) | 23,189,905 |
1 Jun 2022 | CNY | 11.68 | 11.97 | 11.63 | 11.75 | 11.75 | +0.07 (+0.60%) | 23,459,194 |
31 May 2022 | CNY | 11.56 | 11.76 | 11.43 | 11.68 | 11.68 | +0.12 (+1.04%) | 22,858,870 |
30 May 2022 | CNY | 11.54 | 11.73 | 11.33 | 11.56 | 11.56 | +0.08 (+0.70%) | 17,573,380 |
27 May 2022 | CNY | 11.64 | 11.83 | 11.4 | 11.48 | 11.48 | -0.12 (-1.03%) | 15,939,656 |
26 May 2022 | CNY | 11.48 | 11.66 | 11.26 | 11.6 | 11.6 | +0.1 (+0.87%) | 18,253,879 |
25 May 2022 | CNY | 11.41 | 11.62 | 11.28 | 11.5 | 11.5 | +0.1 (+0.88%) | 19,052,215 |
24 May 2022 | CNY | 11.93 | 11.94 | 11.4 | 11.4 | 11.4 | -0.54 (-4.52%) | 23,484,611 |
23 May 2022 | CNY | 11.88 | 12.03 | 11.77 | 11.94 | 11.94 | +0.02 (+0.17%) | 16,686,646 |
20 May 2022 | CNY | 11.75 | 12.04 | 11.67 | 11.92 | 11.92 | +0.16 (+1.36%) | 20,293,567 |