Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 23.4 | 23.76 | 22.77 | 22.82 | 22.82 | -0.54 (-2.31%) | 35,510,232 |
11 Jul 2022 | CNY | 24.21 | 24.59 | 22.91 | 23.36 | 23.36 | -0.85 (-3.51%) | 49,125,306 |
8 Jul 2022 | CNY | 25.51 | 26.19 | 24.14 | 24.21 | 24.21 | -1.3 (-5.10%) | 59,446,392 |
7 Jul 2022 | CNY | 24.51 | 25.8 | 23.45 | 25.51 | 25.51 | +1.64 (+6.87%) | 86,967,515 |
6 Jul 2022 | CNY | 24.8 | 25.03 | 23.45 | 23.87 | 23.87 | -1.42 (-5.61%) | 73,170,888 |
5 Jul 2022 | CNY | 25.76 | 26.1 | 24.92 | 25.29 | 25.29 | -0.14 (-0.55%) | 49,314,683 |
4 Jul 2022 | CNY | 25.4 | 25.88 | 24.75 | 25.43 | 25.43 | -0.36 (-1.40%) | 55,560,577 |
1 Jul 2022 | CNY | 26.45 | 27.33 | 25.55 | 25.79 | 25.79 | -0.83 (-3.12%) | 53,950,333 |
30 Jun 2022 | CNY | 25.48 | 27.49 | 25.11 | 26.62 | 26.62 | +1.14 (+4.47%) | 75,354,419 |
29 Jun 2022 | CNY | 27.48 | 28 | 25.34 | 25.48 | 25.48 | -1.58 (-5.84%) | 104,494,014 |
28 Jun 2022 | CNY | 24.7 | 27.06 | 24.56 | 27.06 | 27.06 | +2.46 (+10%) | 97,127,266 |
27 Jun 2022 | CNY | 24.46 | 25.1 | 24.23 | 24.6 | 24.6 | -0.2 (-0.81%) | 48,899,353 |
24 Jun 2022 | CNY | 24.4 | 25.16 | 24.2 | 24.8 | 24.8 | +0.4 (+1.64%) | 60,462,195 |
23 Jun 2022 | CNY | 22.98 | 24.72 | 22.81 | 24.4 | 24.4 | +1.81 (+8.01%) | 87,792,132 |
22 Jun 2022 | CNY | 22.46 | 23.84 | 21.98 | 22.59 | 22.59 | -0.54 (-2.33%) | 88,594,004 |
21 Jun 2022 | CNY | 25.02 | 25.2 | 23.13 | 23.13 | 23.13 | -2.57 (-10%) | 114,338,767 |
20 Jun 2022 | CNY | 24.96 | 25.97 | 23.99 | 25.7 | 25.7 | +0.23 (+0.90%) | 96,952,282 |
17 Jun 2022 | CNY | 26.28 | 26.99 | 24.92 | 25.47 | 25.47 | -0.6 (-2.30%) | 90,959,804 |
16 Jun 2022 | CNY | 23.54 | 26.07 | 23.54 | 26.07 | 26.07 | +2.37 (+10%) | 95,464,367 |
15 Jun 2022 | CNY | 24.88 | 25.35 | 23.7 | 23.7 | 23.7 | -1.32 (-5.28%) | 60,290,187 |
14 Jun 2022 | CNY | 24.2 | 25.02 | 23.49 | 25.02 | 25.02 | +0.12 (+0.48%) | 72,033,450 |
13 Jun 2022 | CNY | 25.1 | 25.25 | 23.72 | 24.9 | 24.9 | -0.55 (-2.16%) | 96,161,628 |
10 Jun 2022 | CNY | 23.6 | 26.51 | 23.3 | 25.45 | 25.45 | +1.35 (+5.60%) | 123,148,643 |
9 Jun 2022 | CNY | 22.89 | 24.77 | 22.55 | 24.1 | 24.1 | +1 (+4.33%) | 125,824,662 |
8 Jun 2022 | CNY | 24.11 | 24.2 | 21.51 | 23.1 | 23.1 | -0.7 (-2.94%) | 122,322,239 |
7 Jun 2022 | CNY | 24.36 | 24.58 | 23.03 | 23.8 | 23.8 | +0.15 (+0.63%) | 92,740,097 |
6 Jun 2022 | CNY | 22.55 | 24.65 | 22 | 23.65 | 23.65 | +1.24 (+5.53%) | 156,643,786 |
2 Jun 2022 | CNY | 22 | 22.63 | 21.7 | 22.41 | 22.41 | +0.53 (+2.42%) | 92,494,444 |
1 Jun 2022 | CNY | 22.7 | 22.7 | 21.46 | 21.88 | 21.88 | -0.96 (-4.20%) | 110,742,579 |
31 May 2022 | CNY | 23.34 | 23.88 | 22.2 | 22.84 | 22.84 | -0.76 (-3.22%) | 111,559,062 |