Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | CNY | 9.98 | 10.2 | 9.98 | 10.11 | 10.11 | +0.1 (+1.00%) | 1,981,789 |
7 Jul 2022 | CNY | 9.97 | 10.03 | 9.92 | 10.01 | 10.01 | +0.1 (+1.01%) | 1,689,612 |
6 Jul 2022 | CNY | 10.11 | 10.16 | 9.91 | 9.91 | 9.91 | -0.26 (-2.56%) | 3,109,021 |
5 Jul 2022 | CNY | 10.2 | 10.23 | 10.1 | 10.17 | 10.17 | -0.01 (-0.10%) | 3,082,722 |
4 Jul 2022 | CNY | 10.24 | 10.24 | 10.11 | 10.18 | 10.18 | -0.03 (-0.29%) | 2,411,476 |
1 Jul 2022 | CNY | 10.11 | 10.24 | 10.1 | 10.21 | 10.21 | +0.1 (+0.99%) | 3,542,028 |
30 Jun 2022 | CNY | 10.16 | 10.2 | 10.1 | 10.11 | 10.11 | -0.05 (-0.49%) | 3,727,508 |
29 Jun 2022 | CNY | 10.15 | 10.27 | 10.08 | 10.16 | 10.16 | 0.0 (0.0%) | 4,063,339 |
28 Jun 2022 | CNY | 10.17 | 10.24 | 10.1 | 10.16 | 10.16 | -0.01 (-0.10%) | 4,660,377 |
27 Jun 2022 | CNY | 10.21 | 10.28 | 10.14 | 10.17 | 10.17 | -0.02 (-0.20%) | 4,416,590 |
24 Jun 2022 | CNY | 10.29 | 10.34 | 10.14 | 10.19 | 10.19 | -0.09 (-0.88%) | 4,353,092 |
23 Jun 2022 | CNY | 10.44 | 10.53 | 10.21 | 10.28 | 10.28 | -0.31 (-2.93%) | 5,202,329 |
22 Jun 2022 | CNY | 10.69 | 10.95 | 10.48 | 10.59 | 10.59 | +0.05 (+0.47%) | 8,450,962 |
21 Jun 2022 | CNY | 10.61 | 10.67 | 10.35 | 10.54 | 10.54 | -0.04 (-0.38%) | 5,452,992 |
20 Jun 2022 | CNY | 10.42 | 10.63 | 10.42 | 10.58 | 10.58 | +0.18 (+1.73%) | 4,254,872 |
17 Jun 2022 | CNY | 10.37 | 10.45 | 10.23 | 10.4 | 10.4 | -0.02 (-0.19%) | 2,615,662 |
16 Jun 2022 | CNY | 10.48 | 10.56 | 10.38 | 10.42 | 10.42 | -0.06 (-0.57%) | 2,967,164 |
15 Jun 2022 | CNY | 10.4 | 10.69 | 10.39 | 10.48 | 10.48 | -0.03 (-0.29%) | 4,162,125 |
14 Jun 2022 | CNY | 10.42 | 10.51 | 10.18 | 10.51 | 10.51 | -0.01 (-0.10%) | 3,376,223 |
13 Jun 2022 | CNY | 10.96 | 10.96 | 10.41 | 10.52 | 10.52 | -0.48 (-4.36%) | 7,662,382 |
10 Jun 2022 | CNY | 10.98 | 11.2 | 10.72 | 11 | 11 | +0.01 (+0.09%) | 6,092,284 |
9 Jun 2022 | CNY | 11.19 | 11.43 | 10.8 | 10.99 | 10.99 | -0.2 (-1.79%) | 10,103,544 |
8 Jun 2022 | CNY | 10.92 | 11.4 | 10.8 | 11.19 | 11.19 | +0.19 (+1.73%) | 13,568,152 |
7 Jun 2022 | CNY | 10.99 | 11.46 | 10.88 | 11 | 11 | +0.2 (+1.85%) | 12,140,259 |
6 Jun 2022 | CNY | 10.58 | 11.05 | 10.47 | 10.8 | 10.8 | +0.34 (+3.25%) | 8,431,007 |
2 Jun 2022 | CNY | 10.55 | 10.66 | 10.4 | 10.46 | 10.46 | -0.21 (-1.97%) | 3,999,006 |
1 Jun 2022 | CNY | 10.7 | 10.78 | 10.51 | 10.67 | 10.67 | -0.07 (-0.65%) | 5,563,207 |
31 May 2022 | CNY | 11.05 | 11.13 | 10.45 | 10.74 | 10.74 | -0.16 (-1.47%) | 7,746,542 |
30 May 2022 | CNY | 10.5 | 11.09 | 10.33 | 10.9 | 10.9 | +0.6 (+5.83%) | 15,455,535 |
27 May 2022 | CNY | 10.58 | 10.68 | 10.29 | 10.3 | 10.3 | -0.4 (-3.74%) | 8,930,202 |