Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 17.45 | 17.5 | 17.08 | 17.26 | 17.26 | -0.24 (-1.37%) | 2,358,100 |
1 Jul 2022 | CNY | 17.61 | 17.84 | 17.33 | 17.5 | 17.5 | -0.25 (-1.41%) | 2,525,996 |
30 Jun 2022 | CNY | 17.75 | 17.95 | 17.6 | 17.75 | 17.75 | -0.07 (-0.39%) | 2,831,300 |
29 Jun 2022 | CNY | 18.24 | 18.28 | 17.75 | 17.82 | 17.82 | -0.46 (-2.52%) | 3,689,653 |
28 Jun 2022 | CNY | 17.52 | 18.28 | 17.45 | 18.28 | 18.28 | +0.62 (+3.51%) | 4,954,551 |
27 Jun 2022 | CNY | 17.85 | 17.85 | 17.3 | 17.66 | 17.66 | +0.15 (+0.86%) | 2,679,864 |
24 Jun 2022 | CNY | 17.51 | 17.76 | 17.28 | 17.51 | 17.51 | +0.24 (+1.39%) | 3,762,254 |
23 Jun 2022 | CNY | 16.71 | 17.27 | 16.62 | 17.27 | 17.27 | +0.65 (+3.91%) | 3,435,500 |
22 Jun 2022 | CNY | 17.18 | 17.25 | 16.62 | 16.62 | 16.62 | -0.56 (-3.26%) | 2,546,400 |
21 Jun 2022 | CNY | 17.26 | 17.38 | 17.02 | 17.18 | 17.18 | -0.08 (-0.46%) | 2,460,500 |
20 Jun 2022 | CNY | 17.08 | 17.28 | 17 | 17.26 | 17.26 | +0.18 (+1.05%) | 1,797,300 |
17 Jun 2022 | CNY | 16.97 | 17.18 | 16.7 | 17.08 | 17.08 | -0.01 (-0.06%) | 2,477,400 |
16 Jun 2022 | CNY | 16.75 | 17.39 | 16.75 | 17.09 | 17.09 | +0.29 (+1.73%) | 3,235,300 |
15 Jun 2022 | CNY | 17 | 17.15 | 16.78 | 16.8 | 16.8 | -0.06 (-0.36%) | 2,493,000 |
14 Jun 2022 | CNY | 17.18 | 17.18 | 16.35 | 16.86 | 16.86 | -0.32 (-1.86%) | 3,023,000 |
13 Jun 2022 | CNY | 17.09 | 17.34 | 16.95 | 17.18 | 17.18 | -0.07 (-0.41%) | 2,746,101 |
10 Jun 2022 | CNY | 16.76 | 17.3 | 16.63 | 17.25 | 17.25 | +0.48 (+2.86%) | 2,834,000 |
9 Jun 2022 | CNY | 17.3 | 17.4 | 16.67 | 16.77 | 16.77 | -0.68 (-3.90%) | 2,933,600 |
8 Jun 2022 | CNY | 17.75 | 17.87 | 17.12 | 17.45 | 17.45 | -0.29 (-1.63%) | 3,947,490 |
7 Jun 2022 | CNY | 17.93 | 18.24 | 17.63 | 17.74 | 17.74 | -0.16 (-0.89%) | 3,838,900 |
6 Jun 2022 | CNY | 17.68 | 18.19 | 17.65 | 17.9 | 17.9 | +0.22 (+1.24%) | 4,373,700 |
2 Jun 2022 | CNY | 17.2 | 17.77 | 17.18 | 17.68 | 17.68 | +0.38 (+2.20%) | 3,324,002 |
1 Jun 2022 | CNY | 17.17 | 17.44 | 17 | 17.3 | 17.3 | +0.07 (+0.41%) | 3,071,562 |
31 May 2022 | CNY | 17.09 | 17.4 | 16.87 | 17.23 | 17.23 | -0.08 (-0.46%) | 3,791,262 |
30 May 2022 | CNY | 16.68 | 17.36 | 16.56 | 17.31 | 17.31 | +0.66 (+3.96%) | 5,005,801 |
27 May 2022 | CNY | 16.55 | 17.03 | 16.36 | 16.65 | 16.65 | +0.37 (+2.27%) | 3,701,500 |
26 May 2022 | CNY | 16.21 | 16.61 | 15.94 | 16.28 | 16.28 | +0.03 (+0.18%) | 2,288,900 |
25 May 2022 | CNY | 15.86 | 16.25 | 15.76 | 16.25 | 16.25 | +0.5 (+3.17%) | 2,016,200 |
24 May 2022 | CNY | 16.76 | 16.87 | 15.75 | 15.75 | 15.75 | -0.83 (-5.01%) | 3,104,400 |
23 May 2022 | CNY | 16.45 | 16.59 | 16.33 | 16.58 | 16.58 | +0.14 (+0.85%) | 1,754,445 |