Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 14.85 | 15.29 | 14.65 | 15.17 | 15.17 | +0.21 (+1.40%) | 2,169,327 |
1 Jul 2022 | CNY | 14.64 | 15.14 | 14.55 | 14.96 | 14.96 | +0.26 (+1.77%) | 2,510,228 |
30 Jun 2022 | CNY | 14.42 | 15.07 | 14.42 | 14.7 | 14.7 | +0.2 (+1.38%) | 1,863,717 |
29 Jun 2022 | CNY | 14.88 | 15.29 | 14.46 | 14.5 | 14.5 | -0.4 (-2.68%) | 2,686,582 |
28 Jun 2022 | CNY | 14.85 | 14.94 | 14.71 | 14.9 | 14.9 | +0.11 (+0.74%) | 1,854,408 |
27 Jun 2022 | CNY | 14.94 | 14.96 | 14.7 | 14.79 | 14.79 | +0.03 (+0.20%) | 1,892,926 |
24 Jun 2022 | CNY | 14.6 | 14.89 | 14.53 | 14.76 | 14.76 | +0.16 (+1.10%) | 1,832,467 |
23 Jun 2022 | CNY | 14.37 | 14.64 | 14.08 | 14.6 | 14.6 | +0.37 (+2.60%) | 1,591,739 |
22 Jun 2022 | CNY | 14.62 | 14.73 | 14.23 | 14.23 | 14.23 | -0.39 (-2.67%) | 1,426,022 |
21 Jun 2022 | CNY | 14.73 | 14.86 | 14.43 | 14.62 | 14.62 | -0.17 (-1.15%) | 1,825,957 |
20 Jun 2022 | CNY | 14.66 | 14.92 | 14.6 | 14.79 | 14.79 | +0.09 (+0.61%) | 1,853,218 |
17 Jun 2022 | CNY | 14.48 | 14.81 | 14.43 | 14.7 | 14.7 | +0.18 (+1.24%) | 1,823,476 |
16 Jun 2022 | CNY | 14.41 | 14.78 | 14.41 | 14.52 | 14.52 | +0.17 (+1.18%) | 1,628,010 |
15 Jun 2022 | CNY | 14.44 | 14.7 | 14.35 | 14.35 | 14.35 | -0.12 (-0.83%) | 1,798,880 |
14 Jun 2022 | CNY | 14.52 | 14.52 | 14.03 | 14.47 | 14.47 | -0.13 (-0.89%) | 1,708,593 |
13 Jun 2022 | CNY | 14.75 | 14.81 | 14.4 | 14.6 | 14.6 | -0.12 (-0.82%) | 1,890,260 |
10 Jun 2022 | CNY | 14.39 | 14.77 | 14.35 | 14.72 | 14.72 | +0.23 (+1.59%) | 1,858,635 |
9 Jun 2022 | CNY | 15 | 15.07 | 14.41 | 14.49 | 14.49 | -0.66 (-4.36%) | 2,827,860 |
8 Jun 2022 | CNY | 15.05 | 15.76 | 14.73 | 15.15 | 15.15 | +0.1 (+0.66%) | 4,230,515 |
7 Jun 2022 | CNY | 15.19 | 15.55 | 14.74 | 15.05 | 15.05 | -0.25 (-1.63%) | 3,703,260 |
6 Jun 2022 | CNY | 14.56 | 15.85 | 14.56 | 15.3 | 15.3 | +0.75 (+5.15%) | 6,682,343 |
2 Jun 2022 | CNY | 14.08 | 14.67 | 13.88 | 14.55 | 14.55 | +0.36 (+2.54%) | 3,522,080 |
1 Jun 2022 | CNY | 13.9 | 14.32 | 13.82 | 14.19 | 14.19 | +0.29 (+2.09%) | 2,571,627 |
31 May 2022 | CNY | 13.64 | 13.93 | 13.48 | 13.9 | 13.9 | +0.26 (+1.91%) | 1,835,744 |
30 May 2022 | CNY | 13.57 | 13.71 | 13.44 | 13.64 | 13.64 | +0.2 (+1.49%) | 1,061,365 |
27 May 2022 | CNY | 13.66 | 13.82 | 13.36 | 13.44 | 13.44 | -0.17 (-1.25%) | 1,142,954 |
26 May 2022 | CNY | 13.35 | 13.72 | 13.3 | 13.61 | 13.61 | +0.13 (+0.96%) | 1,326,865 |
25 May 2022 | CNY | 13.22 | 13.53 | 13.16 | 13.48 | 13.48 | +0.25 (+1.89%) | 1,043,853 |
24 May 2022 | CNY | 14.02 | 14.02 | 13.2 | 13.23 | 13.23 | -0.79 (-5.63%) | 1,717,112 |
23 May 2022 | CNY | 13.81 | 14.05 | 13.69 | 14.02 | 14.02 | +0.27 (+1.96%) | 1,597,558 |