Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | CNY | 16.1 | 16.22 | 15.56 | 15.89 | 15.89 | -0.31 (-1.91%) | 4,953,575 |
7 Jul 2022 | CNY | 15.59 | 16.28 | 15.15 | 16.2 | 16.2 | +0.56 (+3.58%) | 5,818,784 |
6 Jul 2022 | CNY | 15.25 | 15.93 | 15.16 | 15.64 | 15.64 | +0.13 (+0.84%) | 4,626,994 |
5 Jul 2022 | CNY | 15.5 | 16.08 | 15.28 | 15.51 | 15.51 | +0.53 (+3.54%) | 7,601,038 |
4 Jul 2022 | CNY | 15.13 | 15.15 | 14.68 | 14.98 | 14.98 | -0.18 (-1.19%) | 2,026,578 |
1 Jul 2022 | CNY | 15.1 | 15.45 | 15.02 | 15.16 | 15.16 | +0.02 (+0.13%) | 2,292,703 |
30 Jun 2022 | CNY | 15.28 | 15.5 | 15.08 | 15.14 | 15.14 | -0.14 (-0.92%) | 3,621,277 |
29 Jun 2022 | CNY | 15.51 | 15.9 | 15.18 | 15.28 | 15.28 | -0.57 (-3.60%) | 4,523,288 |
28 Jun 2022 | CNY | 15.64 | 16.45 | 15.24 | 15.85 | 15.85 | +0.25 (+1.60%) | 9,218,377 |
27 Jun 2022 | CNY | 14.88 | 15.62 | 14.6 | 15.6 | 15.6 | +0.77 (+5.19%) | 5,638,101 |
24 Jun 2022 | CNY | 14.65 | 15.02 | 14.51 | 14.83 | 14.83 | +0.2 (+1.37%) | 2,765,204 |
23 Jun 2022 | CNY | 14.12 | 14.66 | 14 | 14.63 | 14.63 | +0.51 (+3.61%) | 2,542,210 |
22 Jun 2022 | CNY | 14.61 | 14.75 | 14.11 | 14.12 | 14.12 | -0.7 (-4.72%) | 3,138,696 |
21 Jun 2022 | CNY | 14.5 | 15.26 | 14.32 | 14.82 | 14.82 | +0.28 (+1.93%) | 4,353,420 |
20 Jun 2022 | CNY | 14.28 | 14.77 | 14.23 | 14.54 | 14.54 | +0.34 (+2.39%) | 2,501,524 |
17 Jun 2022 | CNY | 14.12 | 14.37 | 13.94 | 14.2 | 14.2 | -0.22 (-1.53%) | 1,432,524 |
16 Jun 2022 | CNY | 14.17 | 14.6 | 14.17 | 14.42 | 14.42 | +0.28 (+1.98%) | 1,597,808 |
15 Jun 2022 | CNY | 14.35 | 14.72 | 14.12 | 14.14 | 14.14 | -0.3 (-2.08%) | 2,294,059 |
14 Jun 2022 | CNY | 14.71 | 14.71 | 13.97 | 14.44 | 14.44 | -0.33 (-2.23%) | 2,416,367 |
13 Jun 2022 | CNY | 14.51 | 14.92 | 14.37 | 14.77 | 14.77 | +0.31 (+2.14%) | 2,473,363 |
10 Jun 2022 | CNY | 14.2 | 14.53 | 14.01 | 14.46 | 14.46 | +0.25 (+1.76%) | 1,854,531 |
9 Jun 2022 | CNY | 14.75 | 14.89 | 14.18 | 14.21 | 14.21 | -0.54 (-3.66%) | 2,539,229 |
8 Jun 2022 | CNY | 15.24 | 15.29 | 14.4 | 14.75 | 14.75 | -0.32 (-2.12%) | 4,016,405 |
7 Jun 2022 | CNY | 14.94 | 15.33 | 14.83 | 15.07 | 15.07 | -0.09 (-0.59%) | 3,575,959 |
6 Jun 2022 | CNY | 15.18 | 15.77 | 15.01 | 15.16 | 15.16 | +0.01 (+0.07%) | 7,708,559 |
2 Jun 2022 | CNY | 13.98 | 15.15 | 13.72 | 15.15 | 15.15 | +1.15 (+8.21%) | 6,313,401 |
1 Jun 2022 | CNY | 13.35 | 14.48 | 13.28 | 14 | 14 | +0.58 (+4.32%) | 4,445,459 |
31 May 2022 | CNY | 12.99 | 13.6 | 12.68 | 13.42 | 13.42 | +0.42 (+3.23%) | 2,716,029 |
30 May 2022 | CNY | 12.6 | 13.06 | 12.47 | 13 | 13 | +0.4 (+3.17%) | 1,621,816 |
27 May 2022 | CNY | 12.89 | 13.09 | 12.51 | 12.6 | 12.6 | -0.22 (-1.72%) | 1,245,883 |