Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 10.3 | 10.47 | 10.06 | 10.07 | 10.07 | -0.29 (-2.80%) | 1,029,500 |
11 Jul 2022 | CNY | 10.6 | 10.6 | 10.22 | 10.36 | 10.36 | -0.24 (-2.26%) | 1,508,272 |
8 Jul 2022 | CNY | 10.53 | 10.76 | 10.52 | 10.6 | 10.6 | +0.13 (+1.24%) | 1,392,500 |
7 Jul 2022 | CNY | 10.5 | 10.72 | 10.47 | 10.47 | 10.47 | -0.01 (-0.10%) | 1,138,200 |
6 Jul 2022 | CNY | 10.58 | 10.74 | 10.4 | 10.48 | 10.48 | -0.1 (-0.95%) | 1,338,100 |
5 Jul 2022 | CNY | 10.86 | 11.03 | 10.4 | 10.58 | 10.58 | -0.18 (-1.67%) | 1,859,708 |
4 Jul 2022 | CNY | 10.79 | 11 | 10.7 | 10.76 | 10.76 | -0.16 (-1.47%) | 1,621,000 |
1 Jul 2022 | CNY | 10.81 | 10.98 | 10.7 | 10.92 | 10.92 | +0.07 (+0.65%) | 1,072,374 |
30 Jun 2022 | CNY | 10.82 | 10.99 | 10.76 | 10.85 | 10.85 | +0.03 (+0.28%) | 1,572,533 |
29 Jun 2022 | CNY | 11.2 | 11.2 | 10.81 | 10.82 | 10.82 | -0.34 (-3.05%) | 1,996,400 |
28 Jun 2022 | CNY | 11.24 | 11.28 | 11.08 | 11.16 | 11.16 | -0.04 (-0.36%) | 1,679,000 |
27 Jun 2022 | CNY | 11.02 | 11.24 | 10.82 | 11.2 | 11.2 | +0.27 (+2.47%) | 2,486,770 |
24 Jun 2022 | CNY | 10.88 | 11.05 | 10.77 | 10.93 | 10.93 | -0.01 (-0.09%) | 1,931,216 |
23 Jun 2022 | CNY | 10.63 | 10.94 | 10.61 | 10.94 | 10.94 | +0.31 (+2.92%) | 2,583,900 |
22 Jun 2022 | CNY | 10.84 | 10.97 | 10.51 | 10.63 | 10.63 | -0.18 (-1.67%) | 2,841,500 |
21 Jun 2022 | CNY | 10.8 | 11 | 10.68 | 10.81 | 10.81 | +0.08 (+0.75%) | 2,203,591 |
20 Jun 2022 | CNY | 10.44 | 10.8 | 10.43 | 10.73 | 10.73 | +0.32 (+3.07%) | 1,808,200 |
17 Jun 2022 | CNY | 10.26 | 10.5 | 10.12 | 10.41 | 10.41 | +0.14 (+1.36%) | 1,887,937 |
16 Jun 2022 | CNY | 10.21 | 10.4 | 10.19 | 10.27 | 10.27 | +0.08 (+0.79%) | 1,584,900 |
15 Jun 2022 | CNY | 10.03 | 10.44 | 10.03 | 10.19 | 10.19 | +0.18 (+1.80%) | 2,926,934 |
14 Jun 2022 | CNY | 9.97 | 10.02 | 9.68 | 10.01 | 10.01 | -0.05 (-0.50%) | 2,472,524 |
13 Jun 2022 | CNY | 10.21 | 10.33 | 10.01 | 10.06 | 10.06 | -0.42 (-4.01%) | 3,046,893 |
10 Jun 2022 | CNY | 10.9 | 11.03 | 10 | 10.48 | 10.48 | -0.57 (-5.16%) | 6,497,188 |
9 Jun 2022 | CNY | 10.83 | 11.5 | 10.55 | 11.05 | 11.05 | +0.14 (+1.28%) | 2,275,483 |
8 Jun 2022 | CNY | 11.1 | 11.27 | 10.8 | 10.91 | 10.91 | -0.17 (-1.53%) | 1,480,220 |
7 Jun 2022 | CNY | 11.19 | 11.3 | 10.97 | 11.08 | 11.08 | -0.09 (-0.81%) | 1,497,000 |
6 Jun 2022 | CNY | 10.95 | 11.28 | 10.85 | 11.17 | 11.17 | +0.32 (+2.95%) | 1,576,800 |
2 Jun 2022 | CNY | 10.66 | 10.88 | 10.54 | 10.85 | 10.85 | +0.08 (+0.74%) | 1,204,483 |
1 Jun 2022 | CNY | 10.52 | 10.82 | 10.39 | 10.77 | 10.77 | +0.26 (+2.47%) | 1,430,500 |
31 May 2022 | CNY | 10.38 | 10.53 | 10.22 | 10.51 | 10.51 | +0.15 (+1.45%) | 968,300 |