Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 33.29 | 35.3 | 33.2 | 34.98 | 34.98 | +1.32 (+3.92%) | 77,596,969 |
1 Jul 2022 | CNY | 32.75 | 33.98 | 32.15 | 33.66 | 33.66 | +0.73 (+2.22%) | 52,714,754 |
30 Jun 2022 | CNY | 32.61 | 33.96 | 32.61 | 32.93 | 32.93 | +0.08 (+0.24%) | 56,109,729 |
29 Jun 2022 | CNY | 34.48 | 35.2 | 32.77 | 32.85 | 32.85 | -1.66 (-4.81%) | 74,705,904 |
28 Jun 2022 | CNY | 32.49 | 35.45 | 32.37 | 34.51 | 34.51 | +1.96 (+6.02%) | 81,831,952 |
27 Jun 2022 | CNY | 32.6 | 33.3 | 32.05 | 32.55 | 32.55 | +0.14 (+0.43%) | 66,953,978 |
24 Jun 2022 | CNY | 30.64 | 32.59 | 30.45 | 32.41 | 32.41 | +1.77 (+5.78%) | 67,130,005 |
23 Jun 2022 | CNY | 30.22 | 30.65 | 29.12 | 30.64 | 30.64 | +0.32 (+1.06%) | 53,815,818 |
22 Jun 2022 | CNY | 30.8 | 31.45 | 30.3 | 30.32 | 30.32 | -0.6 (-1.94%) | 33,528,567 |
21 Jun 2022 | CNY | 31.6 | 31.88 | 30.6 | 30.92 | 30.92 | -0.98 (-3.07%) | 43,097,536 |
20 Jun 2022 | CNY | 32.6 | 33.05 | 31.32 | 31.9 | 31.9 | -0.42 (-1.30%) | 65,410,195 |
17 Jun 2022 | CNY | 30.51 | 32.4 | 30.51 | 32.32 | 32.32 | +1.25 (+4.02%) | 63,917,054 |
16 Jun 2022 | CNY | 30.8 | 31.78 | 30.7 | 31.07 | 31.07 | +0.03 (+0.10%) | 43,759,839 |
15 Jun 2022 | CNY | 33.32 | 33.32 | 31 | 31.04 | 31.04 | -1.44 (-4.43%) | 80,548,766 |
14 Jun 2022 | CNY | 30.2 | 32.48 | 30.05 | 32.48 | 32.48 | +1.78 (+5.80%) | 88,783,919 |
13 Jun 2022 | CNY | 29.8 | 30.84 | 29.68 | 30.7 | 30.7 | +0.6 (+1.99%) | 69,668,723 |
10 Jun 2022 | CNY | 28.18 | 30.1 | 28.1 | 30.1 | 30.1 | +1.78 (+6.29%) | 64,889,865 |
9 Jun 2022 | CNY | 29.06 | 29.38 | 28.12 | 28.32 | 28.32 | -0.74 (-2.55%) | 32,967,339 |
8 Jun 2022 | CNY | 29.21 | 29.77 | 28.29 | 29.06 | 29.06 | -0.13 (-0.45%) | 49,281,087 |
7 Jun 2022 | CNY | 30.2 | 30.2 | 28.92 | 29.19 | 29.19 | -0.66 (-2.21%) | 54,194,562 |
6 Jun 2022 | CNY | 27.49 | 30.15 | 27.4 | 29.85 | 29.85 | +2.36 (+8.58%) | 81,372,351 |
2 Jun 2022 | CNY | 26.29 | 28.11 | 26.11 | 27.49 | 27.49 | +1.08 (+4.09%) | 65,765,798 |
1 Jun 2022 | CNY | 26.33 | 26.67 | 25.72 | 26.41 | 26.41 | -0.04 (-0.15%) | 31,611,677 |
31 May 2022 | CNY | 26.39 | 26.5 | 25.27 | 26.45 | 26.45 | +0.2 (+0.76%) | 36,406,677 |
30 May 2022 | CNY | 26.25 | 26.5 | 25.8 | 26.25 | 26.25 | +0.15 (+0.57%) | 27,923,994 |
27 May 2022 | CNY | 26.98 | 27.46 | 25.95 | 26.1 | 26.1 | -0.57 (-2.14%) | 33,196,106 |
26 May 2022 | CNY | 26.85 | 27 | 25.47 | 26.67 | 26.67 | -0.18 (-0.67%) | 37,791,425 |
25 May 2022 | CNY | 26.71 | 27.27 | 26.39 | 26.85 | 26.85 | +0.2 (+0.75%) | 31,908,680 |
24 May 2022 | CNY | 28.89 | 28.89 | 26.58 | 26.65 | 26.65 | -2.26 (-7.82%) | 54,915,535 |
23 May 2022 | CNY | 28.47 | 29.29 | 28.43 | 28.91 | 28.91 | +0.47 (+1.65%) | 44,905,604 |