Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 9.98 | 10.23 | 9.93 | 9.97 | 9.97 | -0.04 (-0.40%) | 2,849,262 |
11 Jul 2022 | CNY | 10.04 | 10.21 | 9.9 | 10.01 | 10.01 | -0.05 (-0.50%) | 3,914,867 |
8 Jul 2022 | CNY | 10.17 | 10.44 | 9.99 | 10.06 | 10.06 | -0.12 (-1.18%) | 4,423,584 |
7 Jul 2022 | CNY | 10.22 | 10.32 | 10.04 | 10.18 | 10.18 | +0.03 (+0.30%) | 2,370,914 |
6 Jul 2022 | CNY | 10.09 | 10.47 | 9.86 | 10.15 | 10.15 | +0.07 (+0.69%) | 4,776,723 |
5 Jul 2022 | CNY | 9.8 | 10.3 | 9.74 | 10.08 | 10.08 | +0.19 (+1.92%) | 4,838,029 |
4 Jul 2022 | CNY | 9.85 | 9.96 | 9.68 | 9.89 | 9.89 | -0.01 (-0.10%) | 4,466,475 |
1 Jul 2022 | CNY | 9.32 | 9.99 | 9.3 | 9.9 | 9.9 | +0.58 (+6.22%) | 6,572,514 |
30 Jun 2022 | CNY | 9.14 | 9.48 | 9.14 | 9.32 | 9.32 | +0.07 (+0.76%) | 2,310,032 |
29 Jun 2022 | CNY | 9.56 | 9.56 | 9.21 | 9.25 | 9.25 | -0.31 (-3.24%) | 3,765,511 |
28 Jun 2022 | CNY | 9.18 | 9.66 | 9.1 | 9.56 | 9.56 | +0.39 (+4.25%) | 5,109,617 |
27 Jun 2022 | CNY | 9.09 | 9.3 | 9 | 9.17 | 9.17 | +0.05 (+0.55%) | 2,835,107 |
24 Jun 2022 | CNY | 9.09 | 9.13 | 8.97 | 9.12 | 9.12 | +0.03 (+0.33%) | 1,524,549 |
23 Jun 2022 | CNY | 9.13 | 9.13 | 8.88 | 9.09 | 9.09 | +0.15 (+1.68%) | 1,429,205 |
22 Jun 2022 | CNY | 9.03 | 9.2 | 8.93 | 8.94 | 8.94 | -0.08 (-0.89%) | 1,376,800 |
21 Jun 2022 | CNY | 9.11 | 9.2 | 8.92 | 9.02 | 9.02 | -0.16 (-1.74%) | 1,907,879 |
20 Jun 2022 | CNY | 9.25 | 9.3 | 9.09 | 9.18 | 9.18 | -0.05 (-0.54%) | 2,805,800 |
17 Jun 2022 | CNY | 9.03 | 9.23 | 8.91 | 9.23 | 9.23 | +0.17 (+1.88%) | 2,389,100 |
16 Jun 2022 | CNY | 9.13 | 9.15 | 8.98 | 9.06 | 9.06 | +0.03 (+0.33%) | 1,445,200 |
15 Jun 2022 | CNY | 9.1 | 9.15 | 8.97 | 9.03 | 9.03 | -0.07 (-0.77%) | 2,342,100 |
14 Jun 2022 | CNY | 8.98 | 9.16 | 8.83 | 9.1 | 9.1 | +0.11 (+1.22%) | 2,383,016 |
13 Jun 2022 | CNY | 8.98 | 9.07 | 8.87 | 8.99 | 8.99 | -0.01 (-0.11%) | 2,417,100 |
10 Jun 2022 | CNY | 8.73 | 9.13 | 8.62 | 9 | 9 | +0.23 (+2.62%) | 3,346,478 |
9 Jun 2022 | CNY | 8.5 | 8.81 | 8.46 | 8.77 | 8.77 | +0.27 (+3.18%) | 3,183,962 |
8 Jun 2022 | CNY | 8.6 | 8.75 | 8.35 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,834,978 |
7 Jun 2022 | CNY | 8.63 | 8.73 | 8.47 | 8.6 | 8.6 | -0.02 (-0.23%) | 2,144,878 |
6 Jun 2022 | CNY | 8.67 | 8.67 | 8.48 | 8.62 | 8.62 | +0.05 (+0.58%) | 2,008,696 |
2 Jun 2022 | CNY | 8.55 | 8.71 | 8.5 | 8.57 | 8.57 | -0.05 (-0.58%) | 2,323,348 |
1 Jun 2022 | CNY | 8.66 | 8.82 | 8.57 | 8.62 | 8.62 | -0.13 (-1.49%) | 3,588,300 |
31 May 2022 | CNY | 8.45 | 9.05 | 8.35 | 8.75 | 8.75 | +0.5 (+6.06%) | 5,942,340 |