Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 28.76 | 28.85 | 28.33 | 28.48 | 28.48 | -0.37 (-1.28%) | 1,135,929 |
8 Jul 2022 | CNY | 28.85 | 29.15 | 28.68 | 28.85 | 28.85 | 0.0 (0.0%) | 1,105,747 |
7 Jul 2022 | CNY | 29.45 | 29.45 | 28.7 | 28.85 | 28.85 | -0.42 (-1.43%) | 1,244,425 |
6 Jul 2022 | CNY | 29.74 | 29.83 | 29.01 | 29.27 | 29.27 | -0.5 (-1.68%) | 1,645,422 |
5 Jul 2022 | CNY | 30.19 | 30.26 | 29.35 | 29.77 | 29.77 | -0.42 (-1.39%) | 2,219,187 |
4 Jul 2022 | CNY | 29.51 | 30.28 | 29.51 | 30.19 | 30.19 | +0.51 (+1.72%) | 2,112,542 |
1 Jul 2022 | CNY | 29.88 | 30 | 29.46 | 29.68 | 29.68 | -0.06 (-0.20%) | 1,557,045 |
30 Jun 2022 | CNY | 29.37 | 30.19 | 29.22 | 29.74 | 29.74 | +0.52 (+1.78%) | 2,707,797 |
29 Jun 2022 | CNY | 29.37 | 29.82 | 29.1 | 29.22 | 29.22 | -0.2 (-0.68%) | 1,685,458 |
28 Jun 2022 | CNY | 29.26 | 29.45 | 28.9 | 29.42 | 29.42 | +0.17 (+0.58%) | 1,333,649 |
27 Jun 2022 | CNY | 29.39 | 30.07 | 29.18 | 29.25 | 29.25 | -0.02 (-0.07%) | 2,405,212 |
24 Jun 2022 | CNY | 28.91 | 29.55 | 28.6 | 29.27 | 29.27 | +0.43 (+1.49%) | 1,720,010 |
23 Jun 2022 | CNY | 28.68 | 29.02 | 28.6 | 28.84 | 28.84 | +0.09 (+0.31%) | 1,198,553 |
22 Jun 2022 | CNY | 29.24 | 29.27 | 28.7 | 28.75 | 28.75 | -0.29 (-1.00%) | 1,464,156 |
21 Jun 2022 | CNY | 29.32 | 29.58 | 28.89 | 29.04 | 29.04 | -0.33 (-1.12%) | 1,552,713 |
20 Jun 2022 | CNY | 29.2 | 29.55 | 29.1 | 29.37 | 29.37 | +0.13 (+0.44%) | 1,529,650 |
17 Jun 2022 | CNY | 28.81 | 29.27 | 28.61 | 29.24 | 29.24 | +0.45 (+1.56%) | 2,410,321 |
16 Jun 2022 | CNY | 28.71 | 29.23 | 28.71 | 28.79 | 28.79 | -0.05 (-0.17%) | 1,428,600 |
15 Jun 2022 | CNY | 28.91 | 29.3 | 28.58 | 28.84 | 28.84 | -0.07 (-0.24%) | 1,841,245 |
14 Jun 2022 | CNY | 28.4 | 28.95 | 27.88 | 28.91 | 28.91 | +0.33 (+1.15%) | 1,886,266 |
13 Jun 2022 | CNY | 28.95 | 29.15 | 28.29 | 28.58 | 28.58 | -0.61 (-2.09%) | 2,111,508 |
10 Jun 2022 | CNY | 28.33 | 29.27 | 28.17 | 29.19 | 29.19 | +0.83 (+2.93%) | 2,752,273 |
9 Jun 2022 | CNY | 28.61 | 28.8 | 28.21 | 28.36 | 28.36 | -0.25 (-0.87%) | 1,541,053 |
8 Jun 2022 | CNY | 28.45 | 28.95 | 28.21 | 28.61 | 28.61 | +0.16 (+0.56%) | 1,902,369 |
7 Jun 2022 | CNY | 28.33 | 28.59 | 28.2 | 28.45 | 28.45 | +0.08 (+0.28%) | 1,290,173 |
6 Jun 2022 | CNY | 28.25 | 28.47 | 27.91 | 28.37 | 28.37 | +0.11 (+0.39%) | 1,573,493 |
2 Jun 2022 | CNY | 28.27 | 28.39 | 27.88 | 28.26 | 28.26 | -0.02 (-0.07%) | 1,403,267 |
1 Jun 2022 | CNY | 28.18 | 28.64 | 28.04 | 28.28 | 28.28 | +0.08 (+0.28%) | 1,901,287 |
31 May 2022 | CNY | 27.66 | 28.3 | 27.6 | 28.2 | 28.2 | +0.36 (+1.29%) | 2,362,070 |
30 May 2022 | CNY | 27.09 | 27.89 | 27.09 | 27.84 | 27.84 | +0.77 (+2.84%) | 2,485,191 |