Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 21.93 | 22.2 | 21.1 | 21.18 | 21.18 | -0.75 (-3.42%) | 12,396,930 |
11 Jul 2022 | CNY | 22.72 | 22.73 | 21.61 | 21.93 | 21.93 | -0.91 (-3.98%) | 11,023,137 |
8 Jul 2022 | CNY | 23.91 | 24.3 | 22.72 | 22.84 | 22.84 | -0.13 (-0.57%) | 7,537,533 |
7 Jul 2022 | CNY | 22.39 | 23.08 | 21.96 | 22.97 | 22.97 | +0.66 (+2.96%) | 7,478,904 |
6 Jul 2022 | CNY | 22.14 | 23.44 | 21.8 | 22.31 | 22.31 | +0.17 (+0.77%) | 12,451,730 |
5 Jul 2022 | CNY | 22.29 | 22.48 | 21.64 | 22.14 | 22.14 | -0.01 (-0.05%) | 9,147,498 |
4 Jul 2022 | CNY | 23 | 23 | 21.96 | 22.15 | 22.15 | -0.75 (-3.28%) | 13,800,447 |
1 Jul 2022 | CNY | 23.19 | 23.67 | 22.82 | 22.9 | 22.9 | -0.44 (-1.89%) | 6,636,988 |
30 Jun 2022 | CNY | 22.84 | 23.98 | 22.16 | 23.34 | 23.34 | +0.52 (+2.28%) | 11,952,011 |
29 Jun 2022 | CNY | 23.85 | 23.85 | 22.82 | 22.82 | 22.82 | -1.11 (-4.64%) | 6,353,852 |
28 Jun 2022 | CNY | 22.85 | 24.15 | 22.81 | 23.93 | 23.93 | +0.93 (+4.04%) | 6,477,902 |
27 Jun 2022 | CNY | 23.31 | 23.49 | 22.7 | 23 | 23 | -0.31 (-1.33%) | 6,585,852 |
24 Jun 2022 | CNY | 24.21 | 24.58 | 22.87 | 23.31 | 23.31 | -0.69 (-2.88%) | 15,595,503 |
23 Jun 2022 | CNY | 23 | 24.05 | 22.54 | 24 | 24 | +1.36 (+6.01%) | 9,199,899 |
22 Jun 2022 | CNY | 22.94 | 23.23 | 22.18 | 22.64 | 22.64 | +0.03 (+0.13%) | 7,597,973 |
21 Jun 2022 | CNY | 23.39 | 23.55 | 22.5 | 22.61 | 22.61 | -0.85 (-3.62%) | 4,510,584 |
20 Jun 2022 | CNY | 23.63 | 23.87 | 23.26 | 23.46 | 23.46 | +0.04 (+0.17%) | 6,040,675 |
17 Jun 2022 | CNY | 22.23 | 23.57 | 22.08 | 23.42 | 23.42 | +1.25 (+5.64%) | 9,110,180 |
16 Jun 2022 | CNY | 21.73 | 22.32 | 21.5 | 22.17 | 22.17 | +0.69 (+3.21%) | 6,960,393 |
15 Jun 2022 | CNY | 21.65 | 22.15 | 21.38 | 21.48 | 21.48 | -0.15 (-0.69%) | 7,584,785 |
14 Jun 2022 | CNY | 22.59 | 22.6 | 21.15 | 21.63 | 21.63 | -0.97 (-4.29%) | 10,501,315 |
13 Jun 2022 | CNY | 23.28 | 23.33 | 22.38 | 22.6 | 22.6 | -0.58 (-2.50%) | 8,101,148 |
10 Jun 2022 | CNY | 21.62 | 23.25 | 21.38 | 23.18 | 23.18 | +1.26 (+5.75%) | 10,750,235 |
9 Jun 2022 | CNY | 22.03 | 22.21 | 21.58 | 21.92 | 21.92 | -0.29 (-1.31%) | 5,167,114 |
8 Jun 2022 | CNY | 22.89 | 23.08 | 21.6 | 22.21 | 22.21 | -0.62 (-2.72%) | 7,436,842 |
7 Jun 2022 | CNY | 22.98 | 23.51 | 22.23 | 22.83 | 22.83 | -0.15 (-0.65%) | 6,579,049 |
6 Jun 2022 | CNY | 22.2 | 22.98 | 22.1 | 22.98 | 22.98 | +0.5 (+2.22%) | 8,449,560 |
2 Jun 2022 | CNY | 22.26 | 22.7 | 22.03 | 22.48 | 22.48 | -0.04 (-0.18%) | 6,185,479 |
1 Jun 2022 | CNY | 22.6 | 22.83 | 22.12 | 22.52 | 22.52 | -0.07 (-0.31%) | 5,140,605 |
31 May 2022 | CNY | 21.67 | 22.9 | 21.28 | 22.59 | 22.59 | +0.93 (+4.29%) | 9,507,663 |