Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 13.77 | 13.77 | 12.91 | 13.77 | 13.77 | +1.25 (+9.98%) | 23,258,736 |
11 Jul 2022 | CNY | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | +1.14 (+10.02%) | 783,900 |
1 Jul 2022 | CNY | 11.26 | 11.6 | 11.22 | 11.38 | 11.38 | +0.12 (+1.07%) | 2,577,000 |
30 Jun 2022 | CNY | 11.33 | 11.71 | 11.2 | 11.26 | 11.26 | -0.13 (-1.14%) | 2,550,400 |
29 Jun 2022 | CNY | 11.89 | 11.97 | 11.36 | 11.39 | 11.39 | -0.5 (-4.21%) | 2,613,639 |
28 Jun 2022 | CNY | 11.71 | 12 | 11.63 | 11.89 | 11.89 | +0.18 (+1.54%) | 2,030,300 |
27 Jun 2022 | CNY | 11.68 | 11.85 | 11.54 | 11.71 | 11.71 | -0.06 (-0.51%) | 2,692,500 |
24 Jun 2022 | CNY | 11.59 | 12 | 11.35 | 11.77 | 11.77 | +0.24 (+2.08%) | 4,316,800 |
23 Jun 2022 | CNY | 11.13 | 11.57 | 11.13 | 11.53 | 11.53 | +0.4 (+3.59%) | 2,593,100 |
22 Jun 2022 | CNY | 11.31 | 11.4 | 11.09 | 11.13 | 11.13 | -0.1 (-0.89%) | 1,836,100 |
21 Jun 2022 | CNY | 11.19 | 11.3 | 11.01 | 11.23 | 11.23 | +0.11 (+0.99%) | 1,739,600 |
20 Jun 2022 | CNY | 11.06 | 11.21 | 10.91 | 11.12 | 11.12 | +0.14 (+1.28%) | 1,808,200 |
17 Jun 2022 | CNY | 10.8 | 11 | 10.8 | 10.98 | 10.98 | +0.08 (+0.73%) | 1,547,300 |
16 Jun 2022 | CNY | 10.9 | 11.06 | 10.78 | 10.9 | 10.9 | +0.06 (+0.55%) | 1,976,900 |
15 Jun 2022 | CNY | 10.9 | 11.03 | 10.79 | 10.84 | 10.84 | -0.01 (-0.09%) | 3,071,700 |
14 Jun 2022 | CNY | 10.7 | 10.85 | 10.42 | 10.85 | 10.85 | +0.2 (+1.88%) | 3,078,300 |
13 Jun 2022 | CNY | 10.33 | 10.69 | 10.22 | 10.65 | 10.65 | +0.34 (+3.30%) | 4,318,800 |
10 Jun 2022 | CNY | 10.05 | 10.4 | 9.95 | 10.31 | 10.31 | +0.2 (+1.98%) | 2,261,800 |
9 Jun 2022 | CNY | 10.47 | 10.63 | 10.09 | 10.11 | 10.11 | -0.36 (-3.44%) | 3,125,700 |
8 Jun 2022 | CNY | 10.53 | 10.57 | 10.2 | 10.47 | 10.47 | -0.1 (-0.95%) | 4,167,800 |
7 Jun 2022 | CNY | 11.19 | 11.24 | 10.45 | 10.57 | 10.57 | -0.8 (-7.04%) | 8,314,300 |
6 Jun 2022 | CNY | 11.66 | 11.86 | 11.14 | 11.37 | 11.37 | -0.8 (-6.57%) | 11,117,300 |
2 Jun 2022 | CNY | 11.01 | 12.17 | 10.88 | 12.17 | 12.17 | +1.11 (+10.04%) | 4,843,158 |
1 Jun 2022 | CNY | 10.95 | 11.19 | 10.91 | 11.06 | 11.06 | +0.06 (+0.55%) | 1,054,300 |
31 May 2022 | CNY | 10.95 | 11.05 | 10.7 | 11 | 11 | +0.04 (+0.36%) | 1,225,900 |
30 May 2022 | CNY | 10.89 | 11.08 | 10.75 | 10.96 | 10.96 | +0.11 (+1.01%) | 1,249,900 |
27 May 2022 | CNY | 10.89 | 11.06 | 10.75 | 10.85 | 10.85 | -0.07 (-0.64%) | 911,600 |
26 May 2022 | CNY | 10.85 | 11.06 | 10.71 | 10.92 | 10.92 | -0.02 (-0.18%) | 988,100 |
25 May 2022 | CNY | 10.72 | 11 | 10.72 | 10.94 | 10.94 | +0.22 (+2.05%) | 1,247,100 |
24 May 2022 | CNY | 11.29 | 11.37 | 10.66 | 10.72 | 10.72 | -0.35 (-3.16%) | 2,910,400 |