Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 11.57 | 11.57 | 10.98 | 11.18 | 11.18 | -0.17 (-1.50%) | 4,850,302 |
1 Jul 2022 | CNY | 11.4 | 11.54 | 11.22 | 11.35 | 11.35 | +0.04 (+0.35%) | 3,863,300 |
30 Jun 2022 | CNY | 11.63 | 11.86 | 11.27 | 11.31 | 11.31 | -0.32 (-2.75%) | 5,814,003 |
29 Jun 2022 | CNY | 11.67 | 11.97 | 11.5 | 11.63 | 11.63 | -0.04 (-0.34%) | 6,321,479 |
28 Jun 2022 | CNY | 11.89 | 11.95 | 11.51 | 11.67 | 11.67 | -0.27 (-2.26%) | 6,475,348 |
27 Jun 2022 | CNY | 12.17 | 12.29 | 11.86 | 11.94 | 11.94 | -0.17 (-1.40%) | 6,653,807 |
24 Jun 2022 | CNY | 12.25 | 12.35 | 12.05 | 12.11 | 12.11 | -0.15 (-1.22%) | 5,842,181 |
23 Jun 2022 | CNY | 12.38 | 12.64 | 12.01 | 12.26 | 12.26 | -0.14 (-1.13%) | 8,188,144 |
22 Jun 2022 | CNY | 12.2 | 12.77 | 12.2 | 12.4 | 12.4 | +0.05 (+0.40%) | 12,134,167 |
21 Jun 2022 | CNY | 12.73 | 13 | 11.81 | 12.35 | 12.35 | -0.47 (-3.67%) | 15,469,640 |
20 Jun 2022 | CNY | 12.17 | 13.13 | 12 | 12.82 | 12.82 | +0.65 (+5.34%) | 17,053,980 |
17 Jun 2022 | CNY | 11.68 | 12.55 | 11.48 | 12.17 | 12.17 | +0.71 (+6.20%) | 24,307,763 |
16 Jun 2022 | CNY | 10.43 | 11.46 | 10.32 | 11.46 | 11.46 | +1.04 (+9.98%) | 9,892,942 |
15 Jun 2022 | CNY | 10.4 | 10.45 | 10.27 | 10.42 | 10.42 | +0.04 (+0.39%) | 3,796,300 |
14 Jun 2022 | CNY | 10.32 | 10.39 | 10.23 | 10.38 | 10.38 | +0.02 (+0.19%) | 3,505,803 |
13 Jun 2022 | CNY | 10.3 | 10.43 | 10.11 | 10.36 | 10.36 | +0.08 (+0.78%) | 5,337,525 |
10 Jun 2022 | CNY | 10.04 | 10.3 | 10.01 | 10.28 | 10.28 | +0.08 (+0.78%) | 4,176,933 |
9 Jun 2022 | CNY | 10.2 | 10.38 | 10.1 | 10.2 | 10.2 | 0.0 (0.0%) | 5,519,849 |
8 Jun 2022 | CNY | 10.14 | 10.25 | 9.91 | 10.2 | 10.2 | +0.02 (+0.20%) | 5,512,101 |
7 Jun 2022 | CNY | 10.23 | 10.3 | 10.09 | 10.18 | 10.18 | -0.05 (-0.49%) | 4,442,501 |
6 Jun 2022 | CNY | 10.17 | 10.23 | 9.95 | 10.23 | 10.23 | +0.06 (+0.59%) | 8,040,953 |
2 Jun 2022 | CNY | 10.15 | 10.25 | 10 | 10.17 | 10.17 | -0.01 (-0.10%) | 6,318,826 |
1 Jun 2022 | CNY | 9.86 | 10.3 | 9.86 | 10.18 | 10.18 | +0.21 (+2.11%) | 7,169,608 |
31 May 2022 | CNY | 9.68 | 10.39 | 9.68 | 9.97 | 9.97 | +0.2 (+2.05%) | 11,664,718 |
30 May 2022 | CNY | 9.8 | 9.83 | 9.3 | 9.77 | 9.77 | -0.07 (-0.71%) | 9,753,600 |
27 May 2022 | CNY | 9.57 | 9.85 | 9.57 | 9.84 | 9.84 | +0.28 (+2.93%) | 8,134,337 |
26 May 2022 | CNY | 9.49 | 9.62 | 9.31 | 9.56 | 9.56 | +0.15 (+1.59%) | 7,963,352 |
25 May 2022 | CNY | 9.09 | 9.43 | 9.09 | 9.41 | 9.41 | +0.32 (+3.52%) | 7,159,649 |
24 May 2022 | CNY | 9.08 | 9.3 | 9.02 | 9.09 | 9.09 | -0.14 (-1.52%) | 9,112,786 |
23 May 2022 | CNY | 8.99 | 9.35 | 8.88 | 9.23 | 9.23 | +0.39 (+4.41%) | 8,592,345 |