Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.04 | 10.06 | 9.53 | 9.53 | 9.53 | -1.06 (-10.01%) | 22,450,630 |
11 Jul 2022 | CNY | 9.6 | 10.67 | 9.17 | 10.59 | 10.59 | +0.89 (+9.18%) | 34,360,153 |
8 Jul 2022 | CNY | 8.81 | 9.7 | 8.8 | 9.7 | 9.7 | +0.88 (+9.98%) | 24,817,577 |
7 Jul 2022 | CNY | 8.92 | 8.99 | 8.76 | 8.82 | 8.82 | -0.1 (-1.12%) | 5,665,700 |
6 Jul 2022 | CNY | 8.67 | 9.05 | 8.6 | 8.92 | 8.92 | +0.17 (+1.94%) | 8,605,045 |
5 Jul 2022 | CNY | 8.76 | 8.82 | 8.57 | 8.75 | 8.75 | -0.01 (-0.11%) | 4,532,300 |
4 Jul 2022 | CNY | 8.77 | 8.93 | 8.7 | 8.76 | 8.76 | -0.09 (-1.02%) | 4,207,100 |
1 Jul 2022 | CNY | 8.79 | 8.88 | 8.69 | 8.85 | 8.85 | +0.07 (+0.80%) | 4,178,266 |
30 Jun 2022 | CNY | 8.79 | 8.93 | 8.7 | 8.78 | 8.78 | -0.06 (-0.68%) | 5,884,165 |
29 Jun 2022 | CNY | 9.27 | 9.27 | 8.8 | 8.84 | 8.84 | -0.43 (-4.64%) | 11,186,659 |
28 Jun 2022 | CNY | 8.71 | 9.27 | 8.65 | 9.27 | 9.27 | +0.57 (+6.55%) | 11,307,676 |
27 Jun 2022 | CNY | 8.6 | 8.75 | 8.54 | 8.7 | 8.7 | +0.08 (+0.93%) | 4,140,513 |
24 Jun 2022 | CNY | 8.49 | 8.67 | 8.45 | 8.62 | 8.62 | +0.13 (+1.53%) | 3,383,710 |
23 Jun 2022 | CNY | 8.25 | 8.53 | 8.23 | 8.49 | 8.49 | +0.19 (+2.29%) | 3,007,300 |
22 Jun 2022 | CNY | 8.4 | 8.47 | 8.28 | 8.3 | 8.3 | -0.17 (-2.01%) | 3,219,920 |
21 Jun 2022 | CNY | 8.43 | 8.56 | 8.29 | 8.47 | 8.47 | +0.04 (+0.47%) | 3,886,000 |
20 Jun 2022 | CNY | 8.3 | 8.45 | 8.25 | 8.43 | 8.43 | +0.08 (+0.96%) | 4,011,300 |
17 Jun 2022 | CNY | 8.44 | 8.46 | 8.2 | 8.35 | 8.35 | -0.1 (-1.18%) | 2,540,700 |
16 Jun 2022 | CNY | 8.23 | 8.53 | 8.23 | 8.45 | 8.45 | +0.18 (+2.18%) | 3,186,065 |
15 Jun 2022 | CNY | 8.25 | 8.45 | 8.22 | 8.27 | 8.27 | -0.01 (-0.12%) | 3,139,701 |
14 Jun 2022 | CNY | 8.37 | 8.37 | 8.06 | 8.28 | 8.28 | -0.1 (-1.19%) | 3,598,920 |
13 Jun 2022 | CNY | 8.3 | 8.44 | 8.24 | 8.38 | 8.38 | +0.06 (+0.72%) | 2,833,500 |
10 Jun 2022 | CNY | 8.33 | 8.5 | 8.23 | 8.32 | 8.32 | -0.01 (-0.12%) | 2,897,300 |
9 Jun 2022 | CNY | 8.59 | 8.59 | 8.24 | 8.33 | 8.33 | -0.26 (-3.03%) | 3,561,700 |
8 Jun 2022 | CNY | 8.68 | 8.76 | 8.42 | 8.59 | 8.59 | -0.1 (-1.15%) | 3,080,319 |
7 Jun 2022 | CNY | 8.84 | 8.95 | 8.63 | 8.69 | 8.69 | -0.15 (-1.70%) | 2,681,600 |
6 Jun 2022 | CNY | 8.76 | 8.93 | 8.69 | 8.84 | 8.84 | +0.08 (+0.91%) | 3,104,601 |
2 Jun 2022 | CNY | 8.6 | 8.77 | 8.48 | 8.76 | 8.76 | +0.09 (+1.04%) | 3,416,400 |
1 Jun 2022 | CNY | 8.34 | 8.78 | 8.34 | 8.67 | 8.67 | +0.28 (+3.34%) | 4,349,584 |
31 May 2022 | CNY | 8.33 | 8.42 | 8.18 | 8.39 | 8.39 | +0.1 (+1.21%) | 2,818,900 |