Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 10.34 | 10.43 | 10.2 | 10.36 | 10.36 | +0.16 (+1.57%) | 9,776,234 |
1 Jul 2022 | CNY | 10.16 | 10.38 | 10.09 | 10.2 | 10.2 | +0.05 (+0.49%) | 8,527,250 |
30 Jun 2022 | CNY | 9.99 | 10.19 | 9.96 | 10.15 | 10.15 | +0.23 (+2.32%) | 8,748,205 |
29 Jun 2022 | CNY | 10.2 | 10.39 | 9.91 | 9.92 | 9.92 | -0.42 (-4.06%) | 11,767,250 |
28 Jun 2022 | CNY | 10.31 | 10.4 | 10.03 | 10.34 | 10.34 | +0.05 (+0.49%) | 13,539,794 |
27 Jun 2022 | CNY | 9.5 | 10.38 | 9.42 | 10.29 | 10.29 | +0.78 (+8.20%) | 27,186,822 |
24 Jun 2022 | CNY | 9.31 | 9.61 | 9.22 | 9.51 | 9.51 | +0.21 (+2.26%) | 10,446,900 |
23 Jun 2022 | CNY | 9.23 | 9.41 | 9.12 | 9.3 | 9.3 | +0.04 (+0.43%) | 7,862,149 |
22 Jun 2022 | CNY | 9.1 | 9.55 | 8.88 | 9.26 | 9.26 | +0.16 (+1.76%) | 12,833,002 |
21 Jun 2022 | CNY | 9.55 | 9.6 | 8.92 | 9.1 | 9.1 | -0.36 (-3.81%) | 16,348,500 |
20 Jun 2022 | CNY | 9.65 | 9.79 | 9.35 | 9.46 | 9.46 | -0.08 (-0.84%) | 14,386,267 |
17 Jun 2022 | CNY | 9.88 | 9.88 | 9.24 | 9.54 | 9.54 | -0.57 (-5.64%) | 26,936,665 |
16 Jun 2022 | CNY | 10.3 | 10.32 | 9.85 | 10.11 | 10.11 | +0.09 (+0.90%) | 18,169,951 |
15 Jun 2022 | CNY | 10.09 | 10.46 | 9.81 | 10.02 | 10.02 | -0.08 (-0.79%) | 20,009,850 |
14 Jun 2022 | CNY | 9.51 | 10.1 | 9.49 | 10.1 | 10.1 | +0.59 (+6.20%) | 23,165,202 |
13 Jun 2022 | CNY | 9.45 | 9.84 | 9.4 | 9.51 | 9.51 | +0.06 (+0.63%) | 16,812,376 |
10 Jun 2022 | CNY | 8.96 | 9.54 | 8.96 | 9.45 | 9.45 | +0.38 (+4.19%) | 15,742,789 |
9 Jun 2022 | CNY | 9.36 | 9.53 | 8.95 | 9.07 | 9.07 | -0.32 (-3.41%) | 11,502,499 |
8 Jun 2022 | CNY | 9.15 | 9.58 | 9.06 | 9.39 | 9.39 | +0.3 (+3.30%) | 17,338,949 |
7 Jun 2022 | CNY | 9.06 | 9.25 | 9.01 | 9.09 | 9.09 | -0.02 (-0.22%) | 10,860,600 |
6 Jun 2022 | CNY | 8.45 | 9.3 | 8.41 | 9.11 | 9.11 | +0.65 (+7.68%) | 20,773,600 |
2 Jun 2022 | CNY | 8.5 | 8.58 | 8.38 | 8.46 | 8.46 | -0.11 (-1.28%) | 6,336,700 |
1 Jun 2022 | CNY | 8.45 | 8.73 | 8.36 | 8.57 | 8.57 | +0.09 (+1.06%) | 9,595,180 |
31 May 2022 | CNY | 8.41 | 8.57 | 8.29 | 8.48 | 8.48 | +0.19 (+2.29%) | 9,927,302 |
30 May 2022 | CNY | 8.25 | 8.37 | 8.17 | 8.29 | 8.29 | +0.03 (+0.36%) | 4,496,303 |
27 May 2022 | CNY | 8.3 | 8.44 | 8.21 | 8.26 | 8.26 | +0.01 (+0.12%) | 7,242,602 |
26 May 2022 | CNY | 8.46 | 8.47 | 8.18 | 8.25 | 8.25 | -0.21 (-2.48%) | 8,635,102 |
25 May 2022 | CNY | 8.58 | 8.59 | 8.24 | 8.46 | 8.46 | +0.01 (+0.12%) | 10,380,300 |
24 May 2022 | CNY | 8.84 | 8.96 | 8.42 | 8.45 | 8.45 | -0.35 (-3.98%) | 23,019,948 |
23 May 2022 | CNY | 7.97 | 8.8 | 7.91 | 8.8 | 8.8 | +0.8 (+10%) | 23,237,220 |