Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 14.5 | 14.65 | 14.3 | 14.42 | 14.42 | +0.04 (+0.28%) | 1,899,610 |
5 Jul 2022 | CNY | 15 | 15.05 | 14.21 | 14.38 | 14.38 | -0.61 (-4.07%) | 3,922,070 |
4 Jul 2022 | CNY | 14.85 | 15.12 | 14.59 | 14.99 | 14.99 | +0.28 (+1.90%) | 2,904,870 |
1 Jul 2022 | CNY | 14.9 | 15.03 | 14.71 | 14.71 | 14.71 | -0.12 (-0.81%) | 1,700,340 |
30 Jun 2022 | CNY | 14.81 | 15.1 | 14.8 | 14.83 | 14.83 | +0.02 (+0.14%) | 1,799,950 |
29 Jun 2022 | CNY | 15 | 15.18 | 14.79 | 14.81 | 14.81 | -0.3 (-1.99%) | 2,365,040 |
28 Jun 2022 | CNY | 15.18 | 15.18 | 14.91 | 15.11 | 15.11 | -0.07 (-0.46%) | 2,317,150 |
27 Jun 2022 | CNY | 15.14 | 15.38 | 14.99 | 15.18 | 15.18 | +0.04 (+0.26%) | 2,573,300 |
24 Jun 2022 | CNY | 14.97 | 15.5 | 14.8 | 15.14 | 15.14 | +0.22 (+1.47%) | 2,837,650 |
23 Jun 2022 | CNY | 14.89 | 14.96 | 14.65 | 14.92 | 14.92 | +0.04 (+0.27%) | 1,992,010 |
22 Jun 2022 | CNY | 15.4 | 15.4 | 14.88 | 14.88 | 14.88 | -0.2 (-1.33%) | 2,168,480 |
21 Jun 2022 | CNY | 15.43 | 15.43 | 14.96 | 15.08 | 15.08 | -0.33 (-2.14%) | 3,109,920 |
20 Jun 2022 | CNY | 15.7 | 15.82 | 15.25 | 15.41 | 15.41 | -0.17 (-1.09%) | 3,516,620 |
17 Jun 2022 | CNY | 15.08 | 15.76 | 15.03 | 15.58 | 15.58 | +0.22 (+1.43%) | 4,517,570 |
16 Jun 2022 | CNY | 15.1 | 15.96 | 15.08 | 15.36 | 15.36 | +0.54 (+3.64%) | 6,036,850 |
15 Jun 2022 | CNY | 14.63 | 15.08 | 14.63 | 14.82 | 14.82 | +0.2 (+1.37%) | 3,288,760 |
14 Jun 2022 | CNY | 14.43 | 14.86 | 14.31 | 14.62 | 14.62 | +0.15 (+1.04%) | 2,794,260 |
13 Jun 2022 | CNY | 14.3 | 14.56 | 14.24 | 14.47 | 14.47 | -0.01 (-0.07%) | 1,296,240 |
10 Jun 2022 | CNY | 14.25 | 14.57 | 14.22 | 14.48 | 14.48 | +0.17 (+1.19%) | 1,860,570 |
9 Jun 2022 | CNY | 14.77 | 14.82 | 14.28 | 14.31 | 14.31 | -0.39 (-2.65%) | 2,007,290 |
8 Jun 2022 | CNY | 15 | 15.04 | 14.6 | 14.7 | 14.7 | -0.4 (-2.65%) | 2,975,450 |
7 Jun 2022 | CNY | 14.84 | 15.22 | 14.55 | 15.1 | 15.1 | +0.21 (+1.41%) | 5,132,990 |
6 Jun 2022 | CNY | 14.54 | 15.1 | 14.46 | 14.89 | 14.89 | +0.34 (+2.34%) | 4,404,380 |
2 Jun 2022 | CNY | 14.16 | 14.76 | 13.75 | 14.55 | 14.55 | +0.36 (+2.54%) | 3,926,660 |
1 Jun 2022 | CNY | 14.1 | 14.55 | 14.05 | 14.19 | 14.19 | +0.09 (+0.64%) | 3,059,050 |
31 May 2022 | CNY | 13.83 | 14.16 | 13.55 | 14.1 | 14.1 | +0.13 (+0.93%) | 2,594,130 |
30 May 2022 | CNY | 14.11 | 14.19 | 13.71 | 13.97 | 13.97 | -0.09 (-0.64%) | 1,691,060 |
27 May 2022 | CNY | 14.17 | 14.25 | 13.93 | 14.06 | 14.06 | 0.0 (0.0%) | 1,906,040 |
26 May 2022 | CNY | 14.32 | 14.37 | 13.81 | 14.06 | 14.06 | -0.25 (-1.75%) | 2,824,600 |
25 May 2022 | CNY | 14.26 | 14.5 | 14.19 | 14.31 | 14.31 | +0.05 (+0.35%) | 2,361,280 |