Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 11.9 | 12.66 | 11.68 | 12.15 | 12.15 | +0.34 (+2.88%) | 8,703,084 |
11 Jul 2022 | CNY | 11.83 | 11.95 | 11.72 | 11.81 | 11.81 | -0.11 (-0.92%) | 3,566,226 |
8 Jul 2022 | CNY | 12 | 12.29 | 11.86 | 11.92 | 11.92 | -0.09 (-0.75%) | 6,477,500 |
7 Jul 2022 | CNY | 11.8 | 12.08 | 11.67 | 12.01 | 12.01 | +0.13 (+1.09%) | 5,783,500 |
6 Jul 2022 | CNY | 11.61 | 11.88 | 11.52 | 11.88 | 11.88 | +0.23 (+1.97%) | 4,909,293 |
5 Jul 2022 | CNY | 11.57 | 11.82 | 11.47 | 11.65 | 11.65 | +0.09 (+0.78%) | 4,762,100 |
4 Jul 2022 | CNY | 11.43 | 11.56 | 11.25 | 11.56 | 11.56 | +0.16 (+1.40%) | 4,876,772 |
1 Jul 2022 | CNY | 11.25 | 11.48 | 11.18 | 11.4 | 11.4 | +0.17 (+1.51%) | 4,958,703 |
30 Jun 2022 | CNY | 11.09 | 11.41 | 11.08 | 11.23 | 11.23 | +0.23 (+2.09%) | 4,105,124 |
29 Jun 2022 | CNY | 11.44 | 11.5 | 11 | 11 | 11 | -0.45 (-3.93%) | 4,826,903 |
28 Jun 2022 | CNY | 11.24 | 11.53 | 11.16 | 11.45 | 11.45 | +0.15 (+1.33%) | 5,026,421 |
27 Jun 2022 | CNY | 11.08 | 11.36 | 11.01 | 11.3 | 11.3 | +0.23 (+2.08%) | 5,807,395 |
24 Jun 2022 | CNY | 11.02 | 11.08 | 10.92 | 11.07 | 11.07 | +0.08 (+0.73%) | 3,235,949 |
23 Jun 2022 | CNY | 10.85 | 11.11 | 10.82 | 10.99 | 10.99 | +0.07 (+0.64%) | 3,589,100 |
22 Jun 2022 | CNY | 10.8 | 11.03 | 10.76 | 10.92 | 10.92 | +0.05 (+0.46%) | 3,691,923 |
21 Jun 2022 | CNY | 10.8 | 11.04 | 10.7 | 10.87 | 10.87 | +0.04 (+0.37%) | 4,363,700 |
20 Jun 2022 | CNY | 10.95 | 11.09 | 10.81 | 10.83 | 10.83 | -0.16 (-1.46%) | 4,394,500 |
17 Jun 2022 | CNY | 10.68 | 11.2 | 10.62 | 10.99 | 10.99 | +0.23 (+2.14%) | 7,567,201 |
16 Jun 2022 | CNY | 10.6 | 10.76 | 10.56 | 10.76 | 10.76 | +0.14 (+1.32%) | 4,851,600 |
15 Jun 2022 | CNY | 10.68 | 10.8 | 10.62 | 10.62 | 10.62 | -0.15 (-1.39%) | 5,639,198 |
14 Jun 2022 | CNY | 10.66 | 10.88 | 10.51 | 10.77 | 10.77 | +0.04 (+0.37%) | 5,648,300 |
13 Jun 2022 | CNY | 10.55 | 10.78 | 10.52 | 10.73 | 10.73 | +0.06 (+0.56%) | 3,590,700 |
10 Jun 2022 | CNY | 10.58 | 10.75 | 10.58 | 10.67 | 10.67 | -0.02 (-0.19%) | 3,875,900 |
9 Jun 2022 | CNY | 10.6 | 10.72 | 10.44 | 10.69 | 10.69 | +0.08 (+0.75%) | 4,132,694 |
8 Jun 2022 | CNY | 10.65 | 10.75 | 10.45 | 10.61 | 10.61 | -0.05 (-0.47%) | 4,274,625 |
7 Jun 2022 | CNY | 10.47 | 10.68 | 10.3 | 10.66 | 10.66 | +0.2 (+1.91%) | 7,583,650 |
6 Jun 2022 | CNY | 10.46 | 10.54 | 10.22 | 10.46 | 10.46 | +0.01 (+0.10%) | 6,418,242 |
2 Jun 2022 | CNY | 10.68 | 10.86 | 10.4 | 10.45 | 10.45 | -0.23 (-2.15%) | 6,064,200 |
1 Jun 2022 | CNY | 10.99 | 11.05 | 10.61 | 10.68 | 10.68 | -0.31 (-2.82%) | 7,044,600 |
31 May 2022 | CNY | 11.02 | 11.2 | 10.94 | 10.99 | 10.99 | -0.17 (-1.52%) | 6,095,300 |