Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 11.8 | 11.8 | 11.51 | 11.56 | 11.56 | -0.33 (-2.78%) | 513,561 |
11 Jul 2022 | CNY | 11.89 | 12.05 | 11.73 | 11.89 | 11.89 | 0.0 (0.0%) | 503,456 |
8 Jul 2022 | CNY | 11.99 | 12 | 11.8 | 11.89 | 11.89 | +0.06 (+0.51%) | 497,111 |
7 Jul 2022 | CNY | 12.06 | 12.07 | 11.78 | 11.83 | 11.83 | -0.06 (-0.50%) | 781,467 |
6 Jul 2022 | CNY | 12.14 | 12.22 | 11.79 | 11.89 | 11.89 | -0.24 (-1.98%) | 591,142 |
5 Jul 2022 | CNY | 12.35 | 12.44 | 12.04 | 12.13 | 12.13 | -0.24 (-1.94%) | 723,934 |
4 Jul 2022 | CNY | 12.33 | 12.42 | 12.2 | 12.37 | 12.37 | +0.12 (+0.98%) | 1,141,975 |
1 Jul 2022 | CNY | 12.26 | 12.33 | 12.09 | 12.25 | 12.25 | -0.08 (-0.65%) | 664,073 |
30 Jun 2022 | CNY | 12.45 | 12.56 | 12.26 | 12.33 | 12.33 | -0.17 (-1.36%) | 979,970 |
29 Jun 2022 | CNY | 12.74 | 12.74 | 12.36 | 12.5 | 12.5 | -0.18 (-1.42%) | 909,297 |
28 Jun 2022 | CNY | 12.58 | 12.78 | 12.41 | 12.68 | 12.68 | +0.1 (+0.79%) | 988,684 |
27 Jun 2022 | CNY | 12.72 | 12.88 | 12.45 | 12.58 | 12.58 | -0.01 (-0.08%) | 619,711 |
24 Jun 2022 | CNY | 12.56 | 12.82 | 12.48 | 12.59 | 12.59 | +0.01 (+0.08%) | 471,194 |
23 Jun 2022 | CNY | 12.4 | 12.6 | 12.25 | 12.58 | 12.58 | +0.2 (+1.62%) | 474,330 |
22 Jun 2022 | CNY | 12.51 | 12.77 | 12.32 | 12.38 | 12.38 | -0.25 (-1.98%) | 478,947 |
21 Jun 2022 | CNY | 12.77 | 12.93 | 12.5 | 12.63 | 12.63 | -0.22 (-1.71%) | 688,643 |
20 Jun 2022 | CNY | 13 | 13.17 | 12.77 | 12.85 | 12.85 | -0.15 (-1.15%) | 891,882 |
17 Jun 2022 | CNY | 12.75 | 13.06 | 12.41 | 13 | 13 | +0.2 (+1.56%) | 1,371,674 |
16 Jun 2022 | CNY | 12.54 | 12.87 | 12.38 | 12.8 | 12.8 | +0.37 (+2.98%) | 1,378,835 |
15 Jun 2022 | CNY | 12.36 | 12.55 | 12.33 | 12.43 | 12.43 | +0.12 (+0.97%) | 705,887 |
14 Jun 2022 | CNY | 12.4 | 12.46 | 12.07 | 12.31 | 12.31 | -0.21 (-1.68%) | 964,869 |
13 Jun 2022 | CNY | 12.4 | 12.66 | 12.4 | 12.52 | 12.52 | -0.06 (-0.48%) | 794,330 |
10 Jun 2022 | CNY | 12.2 | 12.63 | 12.2 | 12.58 | 12.58 | +0.18 (+1.45%) | 783,838 |
9 Jun 2022 | CNY | 12.62 | 12.86 | 12.31 | 12.4 | 12.4 | -0.22 (-1.74%) | 1,419,587 |
8 Jun 2022 | CNY | 12.6 | 12.8 | 12.53 | 12.62 | 12.62 | -0.15 (-1.17%) | 1,366,228 |
7 Jun 2022 | CNY | 12.99 | 13.02 | 12.6 | 12.77 | 12.77 | -0.24 (-1.84%) | 2,021,426 |
6 Jun 2022 | CNY | 12.55 | 13.03 | 12.36 | 13.01 | 13.01 | +0.35 (+2.76%) | 2,664,985 |
2 Jun 2022 | CNY | 11.93 | 12.89 | 11.91 | 12.66 | 12.66 | +0.53 (+4.37%) | 2,798,616 |
1 Jun 2022 | CNY | 11.6 | 12.14 | 11.6 | 12.13 | 12.13 | +0.48 (+4.12%) | 2,515,487 |
31 May 2022 | CNY | 11.71 | 11.78 | 11.39 | 11.65 | 11.65 | +0.11 (+0.95%) | 1,637,404 |