Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 11.34 | 11.08 | 11.11 | 11.12 | 11.12 | +0.01 (+0.09%) | 2,264,190 |
30 Jun 2022 | CNY | 11.48 | 11.05 | 11.07 | 11.11 | 11.11 | +0.05 (+0.45%) | 3,545,190 |
29 Jun 2022 | CNY | 11.67 | 11.06 | 11.16 | 11.06 | 11.06 | -0.12 (-1.07%) | 3,635,200 |
28 Jun 2022 | CNY | 11.23 | 10.88 | 11.07 | 11.18 | 11.18 | +0.13 (+1.18%) | 2,303,380 |
27 Jun 2022 | CNY | 11.14 | 10.92 | 11.12 | 11.05 | 11.05 | +0.01 (+0.09%) | 1,527,820 |
24 Jun 2022 | CNY | 11.14 | 10.95 | 11.14 | 11.04 | 11.04 | 0.0 (0.0%) | 1,838,300 |
23 Jun 2022 | CNY | 11.05 | 10.72 | 10.72 | 11.04 | 11.04 | +0.31 (+2.89%) | 1,857,500 |
22 Jun 2022 | CNY | 11.06 | 10.72 | 11.06 | 10.73 | 10.73 | -0.25 (-2.28%) | 1,461,790 |
21 Jun 2022 | CNY | 11.13 | 10.79 | 11.09 | 10.98 | 10.98 | -0.09 (-0.81%) | 1,779,410 |
20 Jun 2022 | CNY | 11.14 | 10.9 | 11.13 | 11.07 | 11.07 | +0.01 (+0.09%) | 1,731,000 |
17 Jun 2022 | CNY | 11.2 | 10.84 | 11.01 | 11.06 | 11.06 | -0.1 (-0.90%) | 1,939,040 |
16 Jun 2022 | CNY | 11.29 | 10.98 | 11.03 | 11.16 | 11.16 | +0.16 (+1.45%) | 1,616,260 |
15 Jun 2022 | CNY | 11.13 | 10.71 | 10.71 | 11 | 11 | +0.12 (+1.10%) | 2,493,100 |
14 Jun 2022 | CNY | 10.89 | 10.44 | 10.89 | 10.88 | 10.88 | -0.05 (-0.46%) | 2,357,580 |
13 Jun 2022 | CNY | 11.29 | 10.83 | 10.95 | 10.93 | 10.93 | -0.03 (-0.27%) | 2,020,800 |
10 Jun 2022 | CNY | 11.06 | 10.71 | 10.81 | 10.96 | 10.96 | +0.11 (+1.01%) | 2,095,790 |
9 Jun 2022 | CNY | 11.33 | 10.77 | 11.29 | 10.85 | 10.85 | -0.36 (-3.21%) | 2,430,790 |
8 Jun 2022 | CNY | 11.54 | 11.06 | 11.44 | 11.21 | 11.21 | -0.25 (-2.18%) | 2,360,310 |
7 Jun 2022 | CNY | 11.79 | 11.32 | 11.6 | 11.46 | 11.46 | -0.25 (-2.13%) | 3,365,400 |
6 Jun 2022 | CNY | 11.99 | 11.65 | 11.65 | 11.71 | 11.71 | -0.03 (-0.26%) | 4,099,860 |
2 Jun 2022 | CNY | 12.19 | 11.19 | 11.22 | 11.74 | 11.74 | +0.61 (+5.48%) | 6,391,250 |
1 Jun 2022 | CNY | 11.27 | 10.99 | 11.07 | 11.13 | 11.13 | +0.06 (+0.54%) | 2,717,390 |
31 May 2022 | CNY | 11.16 | 10.7 | 10.81 | 11.07 | 11.07 | +0.26 (+2.41%) | 3,338,010 |
30 May 2022 | CNY | 10.89 | 10.51 | 10.75 | 10.81 | 10.81 | +0.15 (+1.41%) | 2,791,190 |
27 May 2022 | CNY | 11.08 | 10.4 | 10.44 | 10.66 | 10.66 | +0.16 (+1.52%) | 3,827,200 |
26 May 2022 | CNY | 10.78 | 10.1 | 10.23 | 10.5 | 10.5 | +0.28 (+2.74%) | 2,959,740 |
25 May 2022 | CNY | 10.34 | 9.97 | 10.15 | 10.22 | 10.22 | +0.17 (+1.69%) | 1,101,000 |
24 May 2022 | CNY | 10.62 | 10.04 | 10.62 | 10.05 | 10.05 | -0.59 (-5.55%) | 2,981,700 |
23 May 2022 | CNY | 10.67 | 10.22 | 10.22 | 10.64 | 10.64 | +0.44 (+4.31%) | 2,410,360 |
20 May 2022 | CNY | 10.22 | 10.01 | 10.14 | 10.2 | 10.2 | +0.06 (+0.59%) | 1,603,700 |