Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 12.38 | 12.38 | 11.81 | 11.88 | 11.88 | -0.52 (-4.19%) | 3,111,475 |
8 Jul 2022 | CNY | 12.5 | 12.6 | 12.15 | 12.4 | 12.4 | -0.23 (-1.82%) | 4,758,008 |
7 Jul 2022 | CNY | 12.25 | 12.66 | 12.11 | 12.63 | 12.63 | +0.42 (+3.44%) | 6,686,344 |
6 Jul 2022 | CNY | 12.3 | 12.3 | 11.95 | 12.21 | 12.21 | +0.12 (+0.99%) | 4,243,564 |
5 Jul 2022 | CNY | 12.36 | 12.52 | 11.91 | 12.09 | 12.09 | -0.38 (-3.05%) | 5,279,363 |
4 Jul 2022 | CNY | 12.36 | 12.48 | 12.14 | 12.47 | 12.47 | +0.07 (+0.56%) | 4,807,685 |
1 Jul 2022 | CNY | 12.62 | 12.64 | 12.3 | 12.4 | 12.4 | -0.18 (-1.43%) | 4,816,593 |
30 Jun 2022 | CNY | 12.62 | 12.92 | 12.48 | 12.58 | 12.58 | -0.06 (-0.47%) | 8,547,461 |
29 Jun 2022 | CNY | 13.5 | 13.5 | 12.64 | 12.64 | 12.64 | -1.01 (-7.40%) | 11,928,976 |
28 Jun 2022 | CNY | 13.68 | 13.78 | 13.07 | 13.65 | 13.65 | -0.15 (-1.09%) | 15,516,395 |
27 Jun 2022 | CNY | 13.13 | 14 | 13.11 | 13.8 | 13.8 | +0.75 (+5.75%) | 20,984,006 |
24 Jun 2022 | CNY | 12.71 | 13.82 | 12.41 | 13.05 | 13.05 | +0.34 (+2.68%) | 22,725,643 |
23 Jun 2022 | CNY | 12.03 | 12.75 | 11.6 | 12.71 | 12.71 | +0.46 (+3.76%) | 18,993,572 |
22 Jun 2022 | CNY | 11.97 | 12.5 | 11.97 | 12.25 | 12.25 | +0.32 (+2.68%) | 13,930,566 |
21 Jun 2022 | CNY | 12.45 | 12.45 | 11.87 | 11.93 | 11.93 | -0.71 (-5.62%) | 12,793,505 |
20 Jun 2022 | CNY | 11.97 | 12.88 | 11.97 | 12.64 | 12.64 | +0.62 (+5.16%) | 16,909,951 |
17 Jun 2022 | CNY | 11.5 | 12.52 | 11.47 | 12.02 | 12.02 | +0.32 (+2.74%) | 14,718,783 |
16 Jun 2022 | CNY | 11.84 | 12.3 | 11.46 | 11.7 | 11.7 | -0.61 (-4.96%) | 18,015,708 |
15 Jun 2022 | CNY | 13.88 | 14.15 | 12.18 | 12.31 | 12.31 | -0.55 (-4.28%) | 35,218,055 |
14 Jun 2022 | CNY | 12.19 | 12.86 | 12.15 | 12.86 | 12.86 | +1.17 (+10.01%) | 9,555,528 |
13 Jun 2022 | CNY | 11.46 | 11.75 | 11.34 | 11.69 | 11.69 | +0.29 (+2.54%) | 9,405,400 |
10 Jun 2022 | CNY | 10.65 | 11.68 | 10.63 | 11.4 | 11.4 | +0.64 (+5.95%) | 10,684,474 |
9 Jun 2022 | CNY | 11.22 | 11.23 | 10.61 | 10.76 | 10.76 | -0.53 (-4.69%) | 7,435,236 |
8 Jun 2022 | CNY | 11.4 | 11.47 | 10.9 | 11.29 | 11.29 | -0.13 (-1.14%) | 10,266,585 |
7 Jun 2022 | CNY | 11.62 | 11.88 | 11.32 | 11.42 | 11.42 | -0.35 (-2.97%) | 7,027,600 |
6 Jun 2022 | CNY | 12.3 | 12.3 | 11.64 | 11.77 | 11.77 | -0.2 (-1.67%) | 14,917,337 |
2 Jun 2022 | CNY | 10.96 | 11.97 | 10.84 | 11.97 | 11.97 | +1.09 (+10.02%) | 8,646,336 |
1 Jun 2022 | CNY | 10.94 | 11.2 | 10.78 | 10.88 | 10.88 | -0.06 (-0.55%) | 4,657,200 |
31 May 2022 | CNY | 11.29 | 11.37 | 10.83 | 10.94 | 10.94 | -0.34 (-3.01%) | 5,977,000 |
30 May 2022 | CNY | 11.36 | 11.39 | 10.85 | 11.28 | 11.28 | +0.09 (+0.80%) | 6,826,500 |