Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 11.54 | 11.95 | 11.52 | 11.73 | 11.73 | -0.01 (-0.09%) | 5,156,495 |
30 Jun 2022 | CNY | 11.25 | 11.83 | 11.08 | 11.74 | 11.74 | +0.45 (+3.99%) | 7,479,700 |
29 Jun 2022 | CNY | 11.06 | 11.37 | 10.9 | 11.29 | 11.29 | +0.16 (+1.44%) | 7,661,700 |
28 Jun 2022 | CNY | 10.66 | 11.14 | 10.64 | 11.13 | 11.13 | +0.28 (+2.58%) | 7,521,440 |
27 Jun 2022 | CNY | 10.5 | 11.11 | 10.48 | 10.85 | 10.85 | +0.53 (+5.14%) | 10,044,930 |
24 Jun 2022 | CNY | 9.82 | 10.41 | 9.82 | 10.32 | 10.32 | +0.5 (+5.09%) | 10,612,000 |
23 Jun 2022 | CNY | 9.54 | 9.95 | 9.5 | 9.82 | 9.82 | +0.18 (+1.87%) | 4,917,300 |
22 Jun 2022 | CNY | 9.52 | 9.74 | 9.3 | 9.64 | 9.64 | +0.07 (+0.73%) | 3,908,300 |
21 Jun 2022 | CNY | 9.48 | 9.69 | 9.41 | 9.57 | 9.57 | +0.09 (+0.95%) | 4,237,600 |
20 Jun 2022 | CNY | 9.65 | 9.74 | 9.39 | 9.48 | 9.48 | -0.17 (-1.76%) | 7,666,100 |
17 Jun 2022 | CNY | 9.68 | 9.72 | 9.51 | 9.65 | 9.65 | -0.05 (-0.52%) | 3,740,600 |
16 Jun 2022 | CNY | 9.62 | 9.77 | 9.62 | 9.7 | 9.7 | +0.08 (+0.83%) | 2,026,400 |
15 Jun 2022 | CNY | 9.82 | 9.92 | 9.61 | 9.62 | 9.62 | -0.2 (-2.04%) | 3,472,300 |
14 Jun 2022 | CNY | 9.67 | 10 | 9.5 | 9.82 | 9.82 | +0.06 (+0.61%) | 4,166,877 |
13 Jun 2022 | CNY | 9.71 | 9.93 | 9.61 | 9.76 | 9.76 | -0.06 (-0.61%) | 3,127,000 |
10 Jun 2022 | CNY | 9.69 | 10.15 | 9.61 | 9.82 | 9.82 | +0.09 (+0.92%) | 4,777,700 |
9 Jun 2022 | CNY | 9.9 | 9.9 | 9.63 | 9.73 | 9.73 | -0.19 (-1.92%) | 3,054,066 |
8 Jun 2022 | CNY | 9.97 | 10.02 | 9.66 | 9.92 | 9.92 | -0.1 (-1.00%) | 6,299,500 |
7 Jun 2022 | CNY | 10.34 | 10.51 | 9.85 | 10.02 | 10.02 | -0.19 (-1.86%) | 12,022,500 |
6 Jun 2022 | CNY | 9.27 | 10.21 | 9.21 | 10.21 | 10.21 | +0.93 (+10.02%) | 11,561,261 |
2 Jun 2022 | CNY | 9.6 | 9.91 | 9.1 | 9.28 | 9.28 | -0.3 (-3.13%) | 9,473,761 |
1 Jun 2022 | CNY | 9.62 | 9.76 | 9.46 | 9.58 | 9.58 | -0.02 (-0.21%) | 3,737,400 |
31 May 2022 | CNY | 8.98 | 9.66 | 8.95 | 9.6 | 9.6 | +0.65 (+7.26%) | 7,913,600 |
30 May 2022 | CNY | 8.58 | 9.07 | 8.47 | 8.95 | 8.95 | +0.36 (+4.19%) | 3,717,600 |
27 May 2022 | CNY | 8.63 | 8.71 | 8.43 | 8.59 | 8.59 | +0.01 (+0.12%) | 1,573,400 |
26 May 2022 | CNY | 8.49 | 8.66 | 8.33 | 8.58 | 8.58 | +0.12 (+1.42%) | 1,647,100 |
25 May 2022 | CNY | 8.26 | 8.57 | 8.2 | 8.46 | 8.46 | +0.2 (+2.42%) | 2,008,500 |
24 May 2022 | CNY | 8.89 | 8.93 | 8.25 | 8.26 | 8.26 | -0.63 (-7.09%) | 2,553,000 |
23 May 2022 | CNY | 8.64 | 8.96 | 8.64 | 8.89 | 8.89 | -0.04 (-0.45%) | 2,731,800 |
20 May 2022 | CNY | 9.49 | 9.49 | 8.72 | 8.93 | 8.93 | +0.09 (+1.02%) | 4,753,200 |