Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 13.84 | 13.84 | 13.46 | 13.49 | 13.49 | -0.3 (-2.18%) | 1,151,840 |
11 Jul 2022 | CNY | 13.89 | 13.89 | 13.62 | 13.79 | 13.79 | -0.13 (-0.93%) | 1,131,910 |
8 Jul 2022 | CNY | 13.77 | 14.12 | 13.77 | 13.92 | 13.92 | +0.11 (+0.80%) | 950,620 |
7 Jul 2022 | CNY | 13.96 | 14 | 13.8 | 13.81 | 13.81 | -0.07 (-0.50%) | 765,430 |
6 Jul 2022 | CNY | 14 | 14.14 | 13.79 | 13.88 | 13.88 | -0.12 (-0.86%) | 1,493,650 |
5 Jul 2022 | CNY | 14.46 | 14.76 | 13.97 | 14 | 14 | -0.42 (-2.91%) | 2,530,000 |
4 Jul 2022 | CNY | 14.3 | 14.44 | 14.1 | 14.42 | 14.42 | +0.21 (+1.48%) | 1,301,230 |
1 Jul 2022 | CNY | 14.57 | 14.63 | 14.16 | 14.21 | 14.21 | -0.3 (-2.07%) | 2,133,590 |
30 Jun 2022 | CNY | 14.55 | 14.82 | 14.29 | 14.51 | 14.51 | -0.06 (-0.41%) | 1,462,234 |
29 Jun 2022 | CNY | 15.11 | 15.17 | 14.55 | 14.57 | 14.57 | -0.53 (-3.51%) | 2,722,669 |
28 Jun 2022 | CNY | 15.08 | 15.16 | 14.86 | 15.1 | 15.1 | +0.01 (+0.07%) | 1,520,899 |
27 Jun 2022 | CNY | 15.35 | 15.4 | 15.02 | 15.09 | 15.09 | -0.12 (-0.79%) | 1,903,950 |
24 Jun 2022 | CNY | 15.35 | 15.4 | 15.16 | 15.21 | 15.21 | -0.1 (-0.65%) | 1,064,646 |
23 Jun 2022 | CNY | 15.07 | 15.38 | 15.01 | 15.31 | 15.31 | +0.14 (+0.92%) | 1,378,380 |
22 Jun 2022 | CNY | 15.26 | 15.5 | 15.12 | 15.17 | 15.17 | -0.2 (-1.30%) | 1,300,700 |
21 Jun 2022 | CNY | 15.18 | 16.02 | 15.01 | 15.37 | 15.37 | +0.18 (+1.18%) | 3,039,413 |
20 Jun 2022 | CNY | 15.3 | 15.5 | 15.1 | 15.19 | 15.19 | -0.06 (-0.39%) | 1,530,699 |
17 Jun 2022 | CNY | 15.28 | 15.47 | 15.05 | 15.25 | 15.25 | -0.06 (-0.39%) | 2,793,030 |
16 Jun 2022 | CNY | 14.5 | 15.45 | 14.34 | 15.31 | 15.31 | +0.81 (+5.59%) | 5,231,602 |
15 Jun 2022 | CNY | 14.79 | 14.79 | 14.36 | 14.5 | 14.5 | -1.08 (-6.93%) | 2,805,380 |
14 Jun 2022 | CNY | 15.5 | 15.58 | 14.99 | 15.58 | 15.58 | +0.11 (+0.71%) | 3,288,387 |
13 Jun 2022 | CNY | 15.8 | 16 | 15.39 | 15.47 | 15.47 | -0.25 (-1.59%) | 2,293,233 |
10 Jun 2022 | CNY | 15.55 | 15.87 | 15.29 | 15.72 | 15.72 | +0.09 (+0.58%) | 2,954,655 |
9 Jun 2022 | CNY | 15.51 | 16.17 | 15.41 | 15.63 | 15.63 | +0.16 (+1.03%) | 3,536,033 |
8 Jun 2022 | CNY | 15.39 | 15.5 | 15.03 | 15.47 | 15.47 | +0.08 (+0.52%) | 1,862,520 |
7 Jun 2022 | CNY | 15.35 | 15.72 | 15.2 | 15.39 | 15.39 | -0.04 (-0.26%) | 2,960,400 |
6 Jun 2022 | CNY | 15.37 | 15.5 | 15 | 15.43 | 15.43 | +0.31 (+2.05%) | 3,622,500 |
2 Jun 2022 | CNY | 14.6 | 15.53 | 14.54 | 15.12 | 15.12 | +0.4 (+2.72%) | 4,991,747 |
1 Jun 2022 | CNY | 13.87 | 15.12 | 13.84 | 14.72 | 14.72 | +0.84 (+6.05%) | 5,324,219 |
31 May 2022 | CNY | 13.74 | 13.89 | 13.62 | 13.88 | 13.88 | +0.12 (+0.87%) | 1,811,106 |