Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 14.34 | 14.34 | 14.01 | 14.05 | 14.05 | -0.31 (-2.16%) | 14,932,493 |
11 Jul 2022 | CNY | 14.37 | 14.4 | 14.21 | 14.36 | 14.36 | +0.13 (+0.91%) | 13,800,735 |
8 Jul 2022 | CNY | 14.22 | 14.3 | 14.15 | 14.23 | 14.23 | +0.05 (+0.35%) | 12,578,803 |
7 Jul 2022 | CNY | 14.15 | 14.25 | 14.04 | 14.18 | 14.18 | +0.07 (+0.50%) | 12,663,063 |
6 Jul 2022 | CNY | 14.64 | 14.64 | 14.05 | 14.11 | 14.11 | -0.62 (-4.21%) | 31,269,783 |
5 Jul 2022 | CNY | 14.93 | 14.98 | 14.62 | 14.73 | 14.73 | -0.25 (-1.67%) | 22,460,511 |
4 Jul 2022 | CNY | 14.75 | 15 | 14.75 | 14.98 | 14.98 | +0.22 (+1.49%) | 24,221,652 |
1 Jul 2022 | CNY | 14.9 | 14.96 | 14.75 | 14.76 | 14.76 | 0.0 (0.0%) | 16,501,468 |
30 Jun 2022 | CNY | 14.76 | 14.84 | 14.67 | 14.76 | 14.76 | -0.05 (-0.34%) | 20,695,074 |
29 Jun 2022 | CNY | 14.94 | 15.12 | 14.8 | 14.81 | 14.81 | -0.12 (-0.80%) | 27,996,032 |
28 Jun 2022 | CNY | 14.92 | 14.94 | 14.7 | 14.93 | 14.93 | 0.0 (0.0%) | 19,442,306 |
27 Jun 2022 | CNY | 14.9 | 14.98 | 14.79 | 14.93 | 14.93 | +0.05 (+0.34%) | 25,212,478 |
24 Jun 2022 | CNY | 14.79 | 14.92 | 14.73 | 14.88 | 14.88 | 0.0 (0.0%) | 19,836,658 |
23 Jun 2022 | CNY | 14.8 | 14.89 | 14.58 | 14.88 | 14.88 | +0.1 (+0.68%) | 19,702,364 |
22 Jun 2022 | CNY | 14.9 | 15.03 | 14.63 | 14.78 | 14.78 | -0.11 (-0.74%) | 21,120,754 |
21 Jun 2022 | CNY | 15.21 | 15.25 | 14.8 | 14.89 | 14.89 | -0.3 (-1.97%) | 24,845,051 |
20 Jun 2022 | CNY | 15.1 | 15.25 | 15.08 | 15.19 | 15.19 | +0.01 (+0.07%) | 22,763,341 |
17 Jun 2022 | CNY | 15.25 | 15.29 | 14.8 | 15.18 | 15.18 | -0.18 (-1.17%) | 41,249,589 |
16 Jun 2022 | CNY | 15.51 | 15.67 | 15.33 | 15.36 | 15.36 | -0.17 (-1.09%) | 32,252,807 |
15 Jun 2022 | CNY | 15.54 | 15.76 | 15.42 | 15.53 | 15.53 | -0.01 (-0.06%) | 37,997,440 |
14 Jun 2022 | CNY | 15.45 | 15.64 | 15.15 | 15.54 | 15.54 | -0.05 (-0.32%) | 31,392,723 |
13 Jun 2022 | CNY | 15.36 | 15.68 | 15.33 | 15.59 | 15.59 | +0.03 (+0.19%) | 27,264,760 |
10 Jun 2022 | CNY | 15.31 | 15.65 | 15.11 | 15.56 | 15.56 | 0.0 (0.0%) | 33,254,593 |
9 Jun 2022 | CNY | 15.6 | 15.81 | 15.3 | 15.56 | 15.56 | +0.01 (+0.06%) | 38,716,825 |
8 Jun 2022 | CNY | 15.59 | 15.63 | 15.23 | 15.55 | 15.55 | +0.03 (+0.19%) | 36,431,466 |
7 Jun 2022 | CNY | 16.12 | 16.14 | 15.4 | 15.52 | 15.52 | -0.65 (-4.02%) | 59,720,092 |
6 Jun 2022 | CNY | 16.25 | 16.25 | 15.82 | 16.17 | 16.17 | -0.11 (-0.68%) | 42,296,048 |
2 Jun 2022 | CNY | 16.29 | 16.46 | 16.03 | 16.28 | 16.28 | +0.01 (+0.06%) | 46,801,292 |
1 Jun 2022 | CNY | 16.52 | 16.6 | 16.17 | 16.27 | 16.27 | -0.53 (-3.15%) | 60,477,529 |
31 May 2022 | CNY | 15.6 | 17.28 | 15.51 | 16.8 | 16.8 | +1.09 (+6.94%) | 103,973,460 |