Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 13.52 | 13.56 | 13.13 | 13.14 | 13.14 | -0.32 (-2.38%) | 2,919,887 |
11 Jul 2022 | CNY | 13.83 | 13.85 | 13.38 | 13.46 | 13.46 | -0.34 (-2.46%) | 3,142,392 |
8 Jul 2022 | CNY | 13.55 | 14.16 | 13.53 | 13.8 | 13.8 | +0.23 (+1.69%) | 4,829,752 |
7 Jul 2022 | CNY | 13.8 | 13.95 | 13.55 | 13.57 | 13.57 | -0.25 (-1.81%) | 2,970,051 |
6 Jul 2022 | CNY | 13.78 | 14.11 | 13.68 | 13.82 | 13.82 | +0.01 (+0.07%) | 3,345,254 |
5 Jul 2022 | CNY | 14.36 | 14.38 | 13.65 | 13.81 | 13.81 | -0.44 (-3.09%) | 4,394,511 |
4 Jul 2022 | CNY | 14.35 | 14.38 | 14.11 | 14.25 | 14.25 | -0.06 (-0.42%) | 2,686,504 |
1 Jul 2022 | CNY | 14.52 | 14.66 | 14.24 | 14.31 | 14.31 | -0.22 (-1.51%) | 3,324,257 |
30 Jun 2022 | CNY | 14.81 | 14.87 | 14.45 | 14.53 | 14.53 | -0.2 (-1.36%) | 4,489,449 |
29 Jun 2022 | CNY | 15.1 | 15.31 | 14.7 | 14.73 | 14.73 | -0.32 (-2.13%) | 5,363,653 |
28 Jun 2022 | CNY | 14.82 | 15.18 | 14.36 | 15.05 | 15.05 | +0.26 (+1.76%) | 4,640,061 |
27 Jun 2022 | CNY | 14.83 | 14.96 | 14.57 | 14.79 | 14.79 | +0.04 (+0.27%) | 3,762,768 |
24 Jun 2022 | CNY | 15.03 | 15.37 | 14.71 | 14.75 | 14.75 | -0.01 (-0.07%) | 4,856,989 |
23 Jun 2022 | CNY | 14.49 | 14.88 | 14.43 | 14.76 | 14.76 | +0.36 (+2.50%) | 5,208,950 |
22 Jun 2022 | CNY | 15 | 15.19 | 14.33 | 14.4 | 14.4 | -0.8 (-5.26%) | 6,946,357 |
21 Jun 2022 | CNY | 15.47 | 15.57 | 14.98 | 15.2 | 15.2 | -0.24 (-1.55%) | 4,759,507 |
20 Jun 2022 | CNY | 15.49 | 15.75 | 15.23 | 15.44 | 15.44 | +0.15 (+0.98%) | 4,352,689 |
17 Jun 2022 | CNY | 15.25 | 15.76 | 14.97 | 15.29 | 15.29 | -0.1 (-0.65%) | 6,144,385 |
16 Jun 2022 | CNY | 15.01 | 15.85 | 14.95 | 15.39 | 15.39 | +0.44 (+2.94%) | 7,299,192 |
15 Jun 2022 | CNY | 14.81 | 15.34 | 14.81 | 14.95 | 14.95 | +0.16 (+1.08%) | 6,354,829 |
14 Jun 2022 | CNY | 14.98 | 14.98 | 14.26 | 14.79 | 14.79 | -0.29 (-1.92%) | 6,951,410 |
13 Jun 2022 | CNY | 14.99 | 15.3 | 14.91 | 15.08 | 15.08 | -0.07 (-0.46%) | 4,420,829 |
10 Jun 2022 | CNY | 15.05 | 15.22 | 14.89 | 15.15 | 15.15 | +0.03 (+0.20%) | 6,138,008 |
9 Jun 2022 | CNY | 15.88 | 15.88 | 14.95 | 15.12 | 15.12 | -0.76 (-4.79%) | 7,408,526 |
8 Jun 2022 | CNY | 16.5 | 16.56 | 15.55 | 15.88 | 15.88 | -0.37 (-2.28%) | 9,003,279 |
7 Jun 2022 | CNY | 16.66 | 16.95 | 16.04 | 16.25 | 16.25 | -0.81 (-4.75%) | 10,163,792 |
6 Jun 2022 | CNY | 16.65 | 17.55 | 16.29 | 17.06 | 17.06 | +0.62 (+3.77%) | 17,847,345 |
2 Jun 2022 | CNY | 14.5 | 17.18 | 14.44 | 16.44 | 16.44 | +1.78 (+12.14%) | 18,168,312 |
1 Jun 2022 | CNY | 13.65 | 14.78 | 13.58 | 14.66 | 14.66 | +0.94 (+6.85%) | 8,574,421 |
31 May 2022 | CNY | 13.18 | 13.85 | 12.98 | 13.72 | 13.72 | +0.54 (+4.10%) | 5,138,748 |