Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 10.87 | 10.87 | 10.68 | 10.75 | 10.75 | -0.12 (-1.10%) | 902,460 |
1 Jul 2022 | CNY | 10.98 | 11.07 | 10.8 | 10.87 | 10.87 | -0.09 (-0.82%) | 1,050,740 |
30 Jun 2022 | CNY | 11.06 | 11.13 | 10.85 | 10.96 | 10.96 | -0.03 (-0.27%) | 1,975,971 |
29 Jun 2022 | CNY | 11.41 | 11.66 | 10.94 | 10.99 | 10.99 | -0.59 (-5.09%) | 3,438,859 |
28 Jun 2022 | CNY | 11.03 | 12.05 | 10.96 | 11.58 | 11.58 | +0.54 (+4.89%) | 5,465,000 |
27 Jun 2022 | CNY | 11.14 | 11.15 | 10.89 | 11.04 | 11.04 | +0.01 (+0.09%) | 1,239,300 |
24 Jun 2022 | CNY | 10.91 | 11.1 | 10.82 | 11.03 | 11.03 | +0.18 (+1.66%) | 1,688,840 |
23 Jun 2022 | CNY | 10.66 | 10.88 | 10.53 | 10.85 | 10.85 | +0.32 (+3.04%) | 2,305,300 |
22 Jun 2022 | CNY | 10.81 | 10.95 | 10.52 | 10.53 | 10.53 | -0.28 (-2.59%) | 1,261,960 |
21 Jun 2022 | CNY | 10.67 | 10.94 | 10.62 | 10.81 | 10.81 | +0.05 (+0.46%) | 1,587,480 |
20 Jun 2022 | CNY | 10.27 | 10.81 | 10.27 | 10.76 | 10.76 | +0.47 (+4.57%) | 2,389,840 |
17 Jun 2022 | CNY | 10.33 | 10.4 | 10.11 | 10.29 | 10.29 | -0.13 (-1.25%) | 1,036,480 |
16 Jun 2022 | CNY | 10.22 | 10.44 | 10.15 | 10.42 | 10.42 | +0.2 (+1.96%) | 1,349,560 |
15 Jun 2022 | CNY | 10.22 | 10.42 | 10.2 | 10.22 | 10.22 | +0.04 (+0.39%) | 1,170,320 |
14 Jun 2022 | CNY | 10.35 | 10.35 | 9.89 | 10.18 | 10.18 | -0.18 (-1.74%) | 1,627,720 |
13 Jun 2022 | CNY | 10.26 | 10.54 | 10.22 | 10.36 | 10.36 | +0.04 (+0.39%) | 1,135,880 |
10 Jun 2022 | CNY | 10.16 | 10.41 | 10.14 | 10.32 | 10.32 | +0.12 (+1.18%) | 895,620 |
9 Jun 2022 | CNY | 10.56 | 10.56 | 10.17 | 10.2 | 10.2 | -0.34 (-3.23%) | 1,198,269 |
8 Jun 2022 | CNY | 10.67 | 10.85 | 10.4 | 10.54 | 10.54 | -0.11 (-1.03%) | 1,219,021 |
7 Jun 2022 | CNY | 11.05 | 11.05 | 10.62 | 10.65 | 10.65 | -0.3 (-2.74%) | 1,486,760 |
6 Jun 2022 | CNY | 10.66 | 11.05 | 10.64 | 10.95 | 10.95 | +0.32 (+3.01%) | 2,443,516 |
2 Jun 2022 | CNY | 10.49 | 10.65 | 10.3 | 10.63 | 10.63 | +0.17 (+1.63%) | 1,353,922 |
1 Jun 2022 | CNY | 10.34 | 10.56 | 10.2 | 10.46 | 10.46 | +0.14 (+1.36%) | 1,171,209 |
31 May 2022 | CNY | 10.27 | 10.34 | 10.07 | 10.32 | 10.32 | +0.05 (+0.49%) | 1,025,920 |
30 May 2022 | CNY | 10.29 | 10.29 | 10.05 | 10.27 | 10.27 | +0.11 (+1.08%) | 1,091,000 |
27 May 2022 | CNY | 10.18 | 10.32 | 10.01 | 10.16 | 10.16 | -0.02 (-0.20%) | 1,149,080 |
26 May 2022 | CNY | 10.23 | 10.45 | 9.92 | 10.18 | 10.18 | -0.05 (-0.49%) | 1,614,040 |
25 May 2022 | CNY | 10.05 | 10.34 | 10.05 | 10.23 | 10.23 | +0.18 (+1.79%) | 1,019,819 |
24 May 2022 | CNY | 10.67 | 10.67 | 10.01 | 10.05 | 10.05 | -0.55 (-5.19%) | 1,273,500 |
23 May 2022 | CNY | 10.4 | 10.66 | 10.4 | 10.6 | 10.6 | +0.2 (+1.92%) | 1,220,427 |