Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.47 | 10.47 | 10.14 | 10.15 | 10.15 | -0.35 (-3.33%) | 8,423,540 |
11 Jul 2022 | CNY | 10.4 | 10.67 | 10.23 | 10.5 | 10.5 | -0.11 (-1.04%) | 9,018,578 |
8 Jul 2022 | CNY | 10.8 | 10.92 | 10.55 | 10.61 | 10.61 | +0.1 (+0.95%) | 10,807,100 |
7 Jul 2022 | CNY | 10.59 | 10.73 | 10.4 | 10.51 | 10.51 | -0.08 (-0.76%) | 9,845,820 |
6 Jul 2022 | CNY | 11 | 11 | 10.5 | 10.59 | 10.59 | -0.77 (-6.78%) | 18,018,080 |
5 Jul 2022 | CNY | 11.25 | 11.52 | 11.16 | 11.36 | 11.36 | +0.08 (+0.71%) | 13,608,120 |
4 Jul 2022 | CNY | 11.26 | 11.51 | 11.15 | 11.28 | 11.28 | -0.39 (-3.34%) | 17,472,936 |
1 Jul 2022 | CNY | 12.44 | 12.44 | 11.48 | 11.67 | 11.67 | -1.09 (-8.54%) | 28,360,949 |
30 Jun 2022 | CNY | 12.88 | 13.5 | 12.51 | 12.76 | 12.76 | +0.39 (+3.15%) | 41,136,941 |
29 Jun 2022 | CNY | 12.65 | 13.01 | 12.28 | 12.37 | 12.37 | -0.27 (-2.14%) | 30,260,480 |
28 Jun 2022 | CNY | 11.96 | 12.8 | 11.92 | 12.64 | 12.64 | +0.5 (+4.12%) | 34,636,810 |
27 Jun 2022 | CNY | 12.44 | 13.03 | 12.13 | 12.14 | 12.14 | -0.32 (-2.57%) | 35,968,970 |
24 Jun 2022 | CNY | 11.83 | 12.57 | 11.67 | 12.46 | 12.46 | +0.8 (+6.86%) | 33,637,479 |
23 Jun 2022 | CNY | 11.7 | 11.94 | 11.17 | 11.66 | 11.66 | -0.06 (-0.51%) | 22,520,765 |
22 Jun 2022 | CNY | 12 | 12.16 | 11.67 | 11.72 | 11.72 | -0.44 (-3.62%) | 22,434,524 |
21 Jun 2022 | CNY | 11.39 | 12.64 | 11.23 | 12.16 | 12.16 | +0.67 (+5.83%) | 35,495,646 |
20 Jun 2022 | CNY | 11.21 | 11.75 | 11.09 | 11.49 | 11.49 | +0.21 (+1.86%) | 26,059,096 |
17 Jun 2022 | CNY | 10.98 | 11.28 | 10.8 | 11.28 | 11.28 | +0.28 (+2.55%) | 20,184,191 |
16 Jun 2022 | CNY | 10.9 | 11.34 | 10.83 | 11 | 11 | +0.06 (+0.55%) | 24,261,446 |
15 Jun 2022 | CNY | 10.32 | 11.39 | 10.21 | 10.94 | 10.94 | +0.49 (+4.69%) | 31,852,313 |
14 Jun 2022 | CNY | 10.04 | 10.58 | 9.93 | 10.45 | 10.45 | +0.34 (+3.36%) | 20,533,767 |
13 Jun 2022 | CNY | 9.89 | 10.28 | 9.88 | 10.11 | 10.11 | +0.07 (+0.70%) | 11,991,427 |
10 Jun 2022 | CNY | 9.88 | 10.32 | 9.87 | 10.04 | 10.04 | +0.13 (+1.31%) | 11,257,757 |
9 Jun 2022 | CNY | 10.16 | 10.19 | 9.81 | 9.91 | 9.91 | -0.31 (-3.03%) | 11,001,600 |
8 Jun 2022 | CNY | 10.28 | 10.39 | 9.98 | 10.22 | 10.22 | -0.09 (-0.87%) | 12,673,866 |
7 Jun 2022 | CNY | 10.54 | 10.71 | 10.25 | 10.31 | 10.31 | -0.26 (-2.46%) | 13,540,740 |
6 Jun 2022 | CNY | 10.4 | 10.74 | 10.35 | 10.57 | 10.57 | 0.0 (0.0%) | 14,171,811 |
2 Jun 2022 | CNY | 10.84 | 10.94 | 10.42 | 10.57 | 10.57 | -0.4 (-3.65%) | 20,578,441 |
1 Jun 2022 | CNY | 11.03 | 11.43 | 10.83 | 10.97 | 10.97 | -0.03 (-0.27%) | 25,866,600 |
31 May 2022 | CNY | 11.03 | 11.18 | 10.73 | 11 | 11 | -0.14 (-1.26%) | 24,159,100 |