Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 17.41 | 17.52 | 16.92 | 17 | 17 | -0.41 (-2.35%) | 16,043,717 |
11 Jul 2022 | CNY | 17.78 | 17.8 | 17.29 | 17.41 | 17.41 | -0.49 (-2.74%) | 19,391,881 |
8 Jul 2022 | CNY | 18.3 | 18.49 | 17.9 | 17.9 | 17.9 | -0.48 (-2.61%) | 20,844,772 |
7 Jul 2022 | CNY | 18.93 | 19 | 18.31 | 18.38 | 18.38 | -0.34 (-1.82%) | 22,840,917 |
6 Jul 2022 | CNY | 18.8 | 19.03 | 18.41 | 18.72 | 18.72 | -0.25 (-1.32%) | 20,628,020 |
5 Jul 2022 | CNY | 18.9 | 19.33 | 18.62 | 18.97 | 18.97 | +0.48 (+2.60%) | 37,454,694 |
4 Jul 2022 | CNY | 18.3 | 18.5 | 17.82 | 18.49 | 18.49 | +0.31 (+1.71%) | 18,149,202 |
1 Jul 2022 | CNY | 18.92 | 18.99 | 18.1 | 18.18 | 18.18 | -0.66 (-3.50%) | 22,758,294 |
30 Jun 2022 | CNY | 18.55 | 18.84 | 18.13 | 18.84 | 18.84 | +0.23 (+1.24%) | 23,054,940 |
29 Jun 2022 | CNY | 19.11 | 19.11 | 18.6 | 18.61 | 18.61 | -0.51 (-2.67%) | 25,117,138 |
28 Jun 2022 | CNY | 19.7 | 19.7 | 18.88 | 19.12 | 19.12 | -0.59 (-2.99%) | 37,172,055 |
27 Jun 2022 | CNY | 19.29 | 19.97 | 18.9 | 19.71 | 19.71 | +0.42 (+2.18%) | 34,006,614 |
24 Jun 2022 | CNY | 19.26 | 19.68 | 19.14 | 19.29 | 19.29 | -0.19 (-0.98%) | 28,671,995 |
23 Jun 2022 | CNY | 19.26 | 19.55 | 18.73 | 19.48 | 19.48 | +0.23 (+1.19%) | 33,718,233 |
22 Jun 2022 | CNY | 20.28 | 20.38 | 19.03 | 19.25 | 19.25 | -0.98 (-4.84%) | 38,612,850 |
21 Jun 2022 | CNY | 20.8 | 21.12 | 19.96 | 20.23 | 20.23 | -0.47 (-2.27%) | 36,146,661 |
20 Jun 2022 | CNY | 20.12 | 20.72 | 19.73 | 20.7 | 20.7 | +0.88 (+4.44%) | 38,511,025 |
17 Jun 2022 | CNY | 19.38 | 20.55 | 19.31 | 19.82 | 19.82 | +0.18 (+0.92%) | 30,994,826 |
16 Jun 2022 | CNY | 19.25 | 20.08 | 19.16 | 19.64 | 19.64 | +0.34 (+1.76%) | 27,384,724 |
15 Jun 2022 | CNY | 20.2 | 20.61 | 19.28 | 19.3 | 19.3 | -0.35 (-1.78%) | 36,936,147 |
14 Jun 2022 | CNY | 18.9 | 19.75 | 18.79 | 19.65 | 19.65 | +0.36 (+1.87%) | 30,261,853 |
13 Jun 2022 | CNY | 19.5 | 19.81 | 18.95 | 19.29 | 19.29 | -0.54 (-2.72%) | 32,854,698 |
10 Jun 2022 | CNY | 18.69 | 20.18 | 18.53 | 19.83 | 19.83 | +0.85 (+4.48%) | 49,212,056 |
9 Jun 2022 | CNY | 20.18 | 20.18 | 18.44 | 18.98 | 18.98 | +0.14 (+0.74%) | 59,551,349 |
8 Jun 2022 | CNY | 18.65 | 18.84 | 18.6 | 18.84 | 18.84 | +1.71 (+9.98%) | 10,795,851 |
7 Jun 2022 | CNY | 17.76 | 17.99 | 17.1 | 17.13 | 17.13 | -0.73 (-4.09%) | 22,019,550 |
6 Jun 2022 | CNY | 17.4 | 17.9 | 17.12 | 17.86 | 17.86 | +0.52 (+3.00%) | 18,195,925 |
2 Jun 2022 | CNY | 17.03 | 17.42 | 17.02 | 17.34 | 17.34 | +0.23 (+1.34%) | 11,304,595 |
1 Jun 2022 | CNY | 16.88 | 17.53 | 16.85 | 17.11 | 17.11 | +0.26 (+1.54%) | 15,343,287 |
31 May 2022 | CNY | 17.05 | 17.27 | 16.66 | 16.85 | 16.85 | -0.41 (-2.38%) | 24,977,169 |