Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 44.08 | 47.95 | 43.6 | 46.06 | 46.06 | +2.47 (+5.67%) | 52,537,218 |
11 Jul 2022 | CNY | 40.91 | 43.98 | 40.91 | 43.59 | 43.59 | +2.26 (+5.47%) | 32,787,192 |
8 Jul 2022 | CNY | 43.58 | 43.88 | 40.88 | 41.33 | 41.33 | -1.85 (-4.28%) | 26,231,118 |
7 Jul 2022 | CNY | 42.01 | 44.78 | 41.2 | 43.18 | 43.18 | -0.51 (-1.17%) | 30,093,704 |
6 Jul 2022 | CNY | 43.95 | 46.9 | 42.46 | 43.69 | 43.69 | +0.34 (+0.78%) | 39,855,267 |
5 Jul 2022 | CNY | 42.73 | 44.3 | 42 | 43.35 | 43.35 | +0.2 (+0.46%) | 23,546,427 |
4 Jul 2022 | CNY | 41 | 43.66 | 39.92 | 43.15 | 43.15 | +1.6 (+3.85%) | 31,406,817 |
1 Jul 2022 | CNY | 42 | 42.89 | 41.11 | 41.55 | 41.55 | -0.18 (-0.43%) | 22,365,365 |
30 Jun 2022 | CNY | 39.4 | 42.55 | 39.4 | 41.73 | 41.73 | +1.77 (+4.43%) | 36,554,456 |
29 Jun 2022 | CNY | 42.59 | 42.92 | 39.75 | 39.96 | 39.96 | -3.03 (-7.05%) | 45,168,484 |
28 Jun 2022 | CNY | 43.02 | 43.64 | 41.67 | 42.99 | 42.99 | -0.72 (-1.65%) | 36,775,738 |
27 Jun 2022 | CNY | 41.55 | 45.96 | 41.02 | 43.71 | 43.71 | +1.56 (+3.70%) | 52,112,705 |
24 Jun 2022 | CNY | 39.7 | 43.57 | 39.3 | 42.15 | 42.15 | +2.54 (+6.41%) | 55,373,906 |
23 Jun 2022 | CNY | 39 | 40.35 | 37.61 | 39.61 | 39.61 | +0.09 (+0.23%) | 48,012,938 |
22 Jun 2022 | CNY | 38.53 | 40.77 | 37.61 | 39.52 | 39.52 | +1.1 (+2.86%) | 55,972,551 |
21 Jun 2022 | CNY | 38 | 39.95 | 36.9 | 38.42 | 38.42 | +0.4 (+1.05%) | 76,166,483 |
20 Jun 2022 | CNY | 35.95 | 38.02 | 35.9 | 38.02 | 38.02 | +3.46 (+10.01%) | 53,254,206 |
17 Jun 2022 | CNY | 31.53 | 34.56 | 31.53 | 34.56 | 34.56 | +3.14 (+9.99%) | 44,400,432 |
16 Jun 2022 | CNY | 29.75 | 31.88 | 29.55 | 31.42 | 31.42 | +1.65 (+5.54%) | 38,236,288 |
15 Jun 2022 | CNY | 30.9 | 31.7 | 29.76 | 29.77 | 29.77 | -1.33 (-4.28%) | 29,684,414 |
14 Jun 2022 | CNY | 31.26 | 31.43 | 29.83 | 31.1 | 31.1 | -0.74 (-2.32%) | 35,313,366 |
13 Jun 2022 | CNY | 31.56 | 32.88 | 31.4 | 31.84 | 31.84 | -0.15 (-0.47%) | 28,658,955 |
10 Jun 2022 | CNY | 30.5 | 32.45 | 30.1 | 31.99 | 31.99 | +0.89 (+2.86%) | 37,066,556 |
9 Jun 2022 | CNY | 31.9 | 32.88 | 30.58 | 31.1 | 31.1 | -0.8 (-2.51%) | 38,693,620 |
8 Jun 2022 | CNY | 33 | 33.28 | 31.06 | 31.9 | 31.9 | -1.39 (-4.18%) | 39,418,950 |
7 Jun 2022 | CNY | 33.49 | 33.85 | 32.3 | 33.29 | 33.29 | -0.58 (-1.71%) | 32,167,954 |
6 Jun 2022 | CNY | 32.9 | 34.76 | 32.52 | 33.87 | 33.87 | +0.83 (+2.51%) | 44,606,176 |
2 Jun 2022 | CNY | 31.3 | 34 | 31.11 | 33.04 | 33.04 | +1.74 (+5.56%) | 43,528,958 |
1 Jun 2022 | CNY | 31.36 | 31.96 | 30.8 | 31.3 | 31.3 | -0.66 (-2.07%) | 34,943,068 |
31 May 2022 | CNY | 31.1 | 32.82 | 30.48 | 31.96 | 31.96 | +1.97 (+6.57%) | 60,902,388 |