Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 15.2 | 15.4 | 15.02 | 15.36 | 15.36 | +0.14 (+0.92%) | 22,172,341 |
1 Jul 2022 | CNY | 15.36 | 15.5 | 15.18 | 15.22 | 15.22 | -0.17 (-1.10%) | 13,645,608 |
30 Jun 2022 | CNY | 15.42 | 15.56 | 15.05 | 15.39 | 15.39 | +0.02 (+0.13%) | 22,461,285 |
29 Jun 2022 | CNY | 15.33 | 15.57 | 15.2 | 15.37 | 15.37 | +0.07 (+0.46%) | 32,002,533 |
28 Jun 2022 | CNY | 15.41 | 15.46 | 15.11 | 15.3 | 15.3 | -0.09 (-0.58%) | 29,289,963 |
27 Jun 2022 | CNY | 15.45 | 15.59 | 15.1 | 15.39 | 15.39 | -0.09 (-0.58%) | 41,963,468 |
24 Jun 2022 | CNY | 15.38 | 15.6 | 15.2 | 15.48 | 15.48 | +0.06 (+0.39%) | 24,201,226 |
23 Jun 2022 | CNY | 15.45 | 15.52 | 15.08 | 15.42 | 15.42 | -0.17 (-1.09%) | 33,154,483 |
22 Jun 2022 | CNY | 15.89 | 15.93 | 15.53 | 15.59 | 15.59 | -0.21 (-1.33%) | 22,236,966 |
21 Jun 2022 | CNY | 16.07 | 16.15 | 15.66 | 15.8 | 15.8 | -0.27 (-1.68%) | 30,408,689 |
20 Jun 2022 | CNY | 16.21 | 16.41 | 15.79 | 16.07 | 16.07 | -0.14 (-0.86%) | 43,952,406 |
17 Jun 2022 | CNY | 16.22 | 16.5 | 15.91 | 16.21 | 16.21 | -0.05 (-0.31%) | 32,385,658 |
16 Jun 2022 | CNY | 16.75 | 16.9 | 16.18 | 16.26 | 16.26 | -0.48 (-2.87%) | 33,301,352 |
15 Jun 2022 | CNY | 16.8 | 17.33 | 16.7 | 16.74 | 16.74 | -0.07 (-0.42%) | 51,580,018 |
14 Jun 2022 | CNY | 16.37 | 16.98 | 16.22 | 16.81 | 16.81 | +0.14 (+0.84%) | 42,963,482 |
13 Jun 2022 | CNY | 16.23 | 17.02 | 16.1 | 16.67 | 16.67 | +0.36 (+2.21%) | 51,329,453 |
10 Jun 2022 | CNY | 16 | 16.44 | 15.8 | 16.31 | 16.31 | +0.29 (+1.81%) | 41,041,303 |
9 Jun 2022 | CNY | 16.04 | 16.25 | 15.79 | 16.02 | 16.02 | -0.07 (-0.44%) | 20,439,203 |
8 Jun 2022 | CNY | 15.79 | 16.35 | 15.68 | 16.09 | 16.09 | +0.55 (+3.54%) | 35,864,152 |
7 Jun 2022 | CNY | 15.64 | 15.84 | 15.39 | 15.54 | 15.54 | -0.16 (-1.02%) | 20,971,658 |
6 Jun 2022 | CNY | 15.3 | 15.82 | 15.16 | 15.7 | 15.7 | +0.33 (+2.15%) | 28,052,962 |
2 Jun 2022 | CNY | 15.42 | 15.6 | 15.24 | 15.37 | 15.37 | -0.05 (-0.32%) | 22,462,212 |
1 Jun 2022 | CNY | 15.96 | 16.06 | 15.34 | 15.42 | 15.42 | -0.56 (-3.50%) | 32,830,229 |
31 May 2022 | CNY | 15.21 | 15.99 | 15.1 | 15.98 | 15.98 | +0.76 (+4.99%) | 53,266,717 |
30 May 2022 | CNY | 15.12 | 15.35 | 15.01 | 15.22 | 15.22 | +0.09 (+0.59%) | 17,871,766 |
27 May 2022 | CNY | 15.5 | 15.55 | 15.06 | 15.13 | 15.13 | -0.16 (-1.05%) | 31,443,584 |
26 May 2022 | CNY | 14.28 | 15.42 | 14.2 | 15.29 | 15.29 | +1.01 (+7.07%) | 64,064,469 |
25 May 2022 | CNY | 14.68 | 14.79 | 14.2 | 14.28 | 14.28 | -0.38 (-2.59%) | 30,253,904 |
24 May 2022 | CNY | 14.72 | 15.28 | 14.56 | 14.66 | 14.66 | -0.07 (-0.48%) | 45,653,031 |
23 May 2022 | CNY | 14.3 | 14.81 | 14.14 | 14.73 | 14.73 | +0.39 (+2.72%) | 30,824,947 |