Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.19 | 10.24 | 10 | 10.01 | 10.01 | -0.17 (-1.67%) | 4,235,901 |
11 Jul 2022 | CNY | 10.45 | 10.46 | 10.09 | 10.18 | 10.18 | -0.27 (-2.58%) | 5,997,500 |
8 Jul 2022 | CNY | 10.83 | 10.83 | 10.4 | 10.45 | 10.45 | -0.53 (-4.83%) | 6,149,500 |
7 Jul 2022 | CNY | 10.84 | 11.12 | 10.73 | 10.98 | 10.98 | +0.13 (+1.20%) | 7,482,703 |
6 Jul 2022 | CNY | 11.2 | 11.23 | 10.75 | 10.85 | 10.85 | -0.43 (-3.81%) | 9,818,462 |
5 Jul 2022 | CNY | 11.19 | 11.33 | 11.05 | 11.28 | 11.28 | +0.15 (+1.35%) | 9,911,052 |
4 Jul 2022 | CNY | 11.15 | 11.3 | 11.04 | 11.13 | 11.13 | +0.04 (+0.36%) | 6,709,072 |
1 Jul 2022 | CNY | 11.01 | 11.16 | 10.89 | 11.09 | 11.09 | +0.03 (+0.27%) | 5,532,700 |
30 Jun 2022 | CNY | 11.13 | 11.16 | 11 | 11.06 | 11.06 | +0.03 (+0.27%) | 6,223,987 |
29 Jun 2022 | CNY | 11.3 | 11.41 | 11.01 | 11.03 | 11.03 | -0.29 (-2.56%) | 8,690,716 |
28 Jun 2022 | CNY | 11.3 | 11.36 | 11.17 | 11.32 | 11.32 | +0.08 (+0.71%) | 9,343,905 |
27 Jun 2022 | CNY | 10.76 | 11.36 | 10.76 | 11.24 | 11.24 | +0.52 (+4.85%) | 17,715,446 |
24 Jun 2022 | CNY | 10.65 | 10.87 | 10.59 | 10.72 | 10.72 | +0.07 (+0.66%) | 7,247,268 |
23 Jun 2022 | CNY | 10.24 | 10.66 | 10.21 | 10.65 | 10.65 | +0.45 (+4.41%) | 12,935,237 |
22 Jun 2022 | CNY | 10.66 | 10.75 | 10.2 | 10.2 | 10.2 | -0.44 (-4.14%) | 9,892,910 |
21 Jun 2022 | CNY | 10.86 | 10.91 | 10.53 | 10.64 | 10.64 | -0.15 (-1.39%) | 8,569,254 |
20 Jun 2022 | CNY | 10.71 | 10.86 | 10.54 | 10.79 | 10.79 | 0.0 (0.0%) | 9,765,442 |
17 Jun 2022 | CNY | 10.69 | 10.88 | 10.6 | 10.79 | 10.79 | +0.08 (+0.75%) | 8,467,926 |
16 Jun 2022 | CNY | 10.89 | 11.05 | 10.61 | 10.71 | 10.71 | -0.19 (-1.74%) | 13,660,212 |
15 Jun 2022 | CNY | 11.04 | 11.2 | 10.9 | 10.9 | 10.9 | -0.2 (-1.80%) | 12,384,587 |
14 Jun 2022 | CNY | 10.82 | 11.11 | 10.66 | 11.1 | 11.1 | +0.27 (+2.49%) | 15,907,440 |
13 Jun 2022 | CNY | 10.79 | 11.02 | 10.66 | 10.83 | 10.83 | -0.09 (-0.82%) | 10,611,616 |
10 Jun 2022 | CNY | 10.81 | 10.95 | 10.58 | 10.92 | 10.92 | +0.15 (+1.39%) | 12,187,100 |
9 Jun 2022 | CNY | 10.97 | 10.98 | 10.55 | 10.77 | 10.77 | -0.16 (-1.46%) | 10,824,664 |
8 Jun 2022 | CNY | 10.84 | 10.93 | 10.58 | 10.93 | 10.93 | +0.17 (+1.58%) | 10,571,851 |
7 Jun 2022 | CNY | 10.89 | 10.96 | 10.67 | 10.76 | 10.76 | -0.11 (-1.01%) | 9,202,018 |
6 Jun 2022 | CNY | 10.6 | 10.88 | 10.6 | 10.87 | 10.87 | +0.21 (+1.97%) | 8,286,106 |
2 Jun 2022 | CNY | 10.68 | 10.71 | 10.54 | 10.66 | 10.66 | +0.01 (+0.09%) | 4,858,016 |
1 Jun 2022 | CNY | 10.5 | 10.73 | 10.46 | 10.65 | 10.65 | +0.07 (+0.66%) | 6,128,749 |
31 May 2022 | CNY | 10.59 | 10.63 | 10.43 | 10.58 | 10.58 | -0.05 (-0.47%) | 5,869,591 |