Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 12.01 | 12.01 | 11.65 | 11.82 | 11.82 | -0.25 (-2.07%) | 4,125,700 |
8 Jul 2022 | CNY | 12.03 | 12.19 | 11.92 | 12.07 | 12.07 | +0.05 (+0.42%) | 4,361,393 |
7 Jul 2022 | CNY | 12.13 | 12.23 | 11.88 | 12.02 | 12.02 | -0.14 (-1.15%) | 5,849,544 |
6 Jul 2022 | CNY | 12.38 | 12.69 | 12.12 | 12.16 | 12.16 | -0.15 (-1.22%) | 8,957,100 |
5 Jul 2022 | CNY | 12.9 | 13.09 | 12.28 | 12.31 | 12.31 | -0.67 (-5.16%) | 11,835,531 |
4 Jul 2022 | CNY | 12.75 | 13.45 | 12.68 | 12.98 | 12.98 | -0.76 (-5.53%) | 16,631,778 |
1 Jul 2022 | CNY | 15.32 | 15.55 | 13.6 | 13.74 | 13.74 | -0.4 (-2.83%) | 25,846,683 |
30 Jun 2022 | CNY | 13.01 | 14.14 | 12.94 | 14.14 | 14.14 | +1.29 (+10.04%) | 14,154,403 |
29 Jun 2022 | CNY | 12.15 | 12.85 | 12.13 | 12.85 | 12.85 | +1.17 (+10.02%) | 6,414,224 |
28 Jun 2022 | CNY | 11.59 | 11.88 | 11.49 | 11.68 | 11.68 | +0.15 (+1.30%) | 2,923,047 |
27 Jun 2022 | CNY | 11.51 | 11.68 | 11.4 | 11.53 | 11.53 | +0.14 (+1.23%) | 1,903,300 |
24 Jun 2022 | CNY | 11.22 | 11.44 | 11.14 | 11.39 | 11.39 | +0.2 (+1.79%) | 2,105,758 |
23 Jun 2022 | CNY | 11.25 | 11.25 | 11.05 | 11.19 | 11.19 | +0.09 (+0.81%) | 845,400 |
22 Jun 2022 | CNY | 11.26 | 11.33 | 11.1 | 11.1 | 11.1 | -0.23 (-2.03%) | 1,017,047 |
21 Jun 2022 | CNY | 11.24 | 11.41 | 11.2 | 11.33 | 11.33 | -0.02 (-0.18%) | 1,070,947 |
20 Jun 2022 | CNY | 11.28 | 11.39 | 11.19 | 11.35 | 11.35 | +0.09 (+0.80%) | 1,148,500 |
17 Jun 2022 | CNY | 11.31 | 11.45 | 11.16 | 11.26 | 11.26 | -0.14 (-1.23%) | 1,313,015 |
16 Jun 2022 | CNY | 11.33 | 11.47 | 11.25 | 11.4 | 11.4 | +0.15 (+1.33%) | 1,840,200 |
15 Jun 2022 | CNY | 11.19 | 11.34 | 11.08 | 11.25 | 11.25 | +0.1 (+0.90%) | 1,405,894 |
14 Jun 2022 | CNY | 11.19 | 11.19 | 10.91 | 11.15 | 11.15 | -0.05 (-0.45%) | 1,023,600 |
13 Jun 2022 | CNY | 11.05 | 11.22 | 11.02 | 11.2 | 11.2 | +0.07 (+0.63%) | 1,018,500 |
10 Jun 2022 | CNY | 11.07 | 11.22 | 11.01 | 11.13 | 11.13 | +0.06 (+0.54%) | 1,289,200 |
9 Jun 2022 | CNY | 11.28 | 11.28 | 11.06 | 11.07 | 11.07 | -0.16 (-1.42%) | 1,339,600 |
8 Jun 2022 | CNY | 11.29 | 11.37 | 11.1 | 11.23 | 11.23 | -0.06 (-0.53%) | 1,531,000 |
7 Jun 2022 | CNY | 11.4 | 11.47 | 11.18 | 11.29 | 11.29 | -0.08 (-0.70%) | 1,538,485 |
6 Jun 2022 | CNY | 11.2 | 11.4 | 11.2 | 11.37 | 11.37 | +0.11 (+0.98%) | 1,968,588 |
2 Jun 2022 | CNY | 11.45 | 11.65 | 11.14 | 11.26 | 11.26 | -0.19 (-1.66%) | 2,348,300 |
1 Jun 2022 | CNY | 11.23 | 11.55 | 11.19 | 11.45 | 11.45 | +0.09 (+0.79%) | 4,333,239 |
31 May 2022 | CNY | 10.66 | 11.5 | 10.64 | 11.36 | 11.36 | +0.62 (+5.77%) | 5,808,400 |
30 May 2022 | CNY | 10.72 | 10.9 | 10.68 | 10.74 | 10.74 | -0.04 (-0.37%) | 1,697,038 |