Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 25.11 | 25.11 | 24.07 | 24.18 | 24.18 | -1.01 (-4.01%) | 4,452,660 |
8 Jul 2022 | CNY | 25.85 | 25.98 | 25.1 | 25.19 | 25.19 | -0.5 (-1.95%) | 3,130,458 |
7 Jul 2022 | CNY | 25.89 | 26.21 | 25.23 | 25.69 | 25.69 | -0.07 (-0.27%) | 4,204,678 |
6 Jul 2022 | CNY | 25.44 | 26.26 | 25.2 | 25.76 | 25.76 | +0.31 (+1.22%) | 4,047,433 |
5 Jul 2022 | CNY | 26.42 | 26.59 | 24.95 | 25.45 | 25.45 | -0.98 (-3.71%) | 4,588,311 |
4 Jul 2022 | CNY | 27.16 | 27.27 | 26 | 26.43 | 26.43 | -0.73 (-2.69%) | 4,629,840 |
1 Jul 2022 | CNY | 27.65 | 27.7 | 26.85 | 27.16 | 27.16 | -0.36 (-1.31%) | 3,445,800 |
30 Jun 2022 | CNY | 27.84 | 27.9 | 26.75 | 27.52 | 27.52 | +0.45 (+1.66%) | 4,023,404 |
29 Jun 2022 | CNY | 28.07 | 28.39 | 27 | 27.07 | 27.07 | -0.85 (-3.04%) | 5,424,043 |
28 Jun 2022 | CNY | 27.78 | 27.98 | 27.18 | 27.92 | 27.92 | +0.16 (+0.58%) | 5,343,961 |
27 Jun 2022 | CNY | 26.55 | 27.98 | 26.26 | 27.76 | 27.76 | +1.29 (+4.87%) | 7,642,902 |
24 Jun 2022 | CNY | 26.84 | 27.08 | 26.34 | 26.47 | 26.47 | -0.25 (-0.94%) | 4,765,738 |
23 Jun 2022 | CNY | 26.33 | 26.97 | 25.81 | 26.72 | 26.72 | +0.49 (+1.87%) | 5,148,100 |
22 Jun 2022 | CNY | 27 | 28 | 26.15 | 26.23 | 26.23 | +0.75 (+2.94%) | 14,544,079 |
21 Jun 2022 | CNY | 26.2 | 26.4 | 25.14 | 25.48 | 25.48 | -0.14 (-0.55%) | 3,963,511 |
20 Jun 2022 | CNY | 24.39 | 26.2 | 24.25 | 25.62 | 25.62 | +1.44 (+5.96%) | 7,045,856 |
17 Jun 2022 | CNY | 23.98 | 24.24 | 23.33 | 24.18 | 24.18 | +0.23 (+0.96%) | 3,076,040 |
16 Jun 2022 | CNY | 24.09 | 24.48 | 23.9 | 23.95 | 23.95 | -0.18 (-0.75%) | 2,756,220 |
15 Jun 2022 | CNY | 24.04 | 24.64 | 24.01 | 24.13 | 24.13 | +0.06 (+0.25%) | 3,382,360 |
14 Jun 2022 | CNY | 24.14 | 24.2 | 23.42 | 24.07 | 24.07 | -0.27 (-1.11%) | 2,278,778 |
13 Jun 2022 | CNY | 24.4 | 25.08 | 24.08 | 24.34 | 24.34 | -0.29 (-1.18%) | 3,144,946 |
10 Jun 2022 | CNY | 24.2 | 24.74 | 24.14 | 24.63 | 24.63 | +0.02 (+0.08%) | 1,619,380 |
9 Jun 2022 | CNY | 24.6 | 25.3 | 24.17 | 24.61 | 24.61 | -0.19 (-0.77%) | 3,099,905 |
8 Jun 2022 | CNY | 25.15 | 25.4 | 24.46 | 24.8 | 24.8 | -0.36 (-1.43%) | 2,426,447 |
7 Jun 2022 | CNY | 24.99 | 25.59 | 24.91 | 25.16 | 25.16 | +0.19 (+0.76%) | 2,780,260 |
6 Jun 2022 | CNY | 24.91 | 25.2 | 24.72 | 24.97 | 24.97 | +0.06 (+0.24%) | 2,882,078 |
2 Jun 2022 | CNY | 24.98 | 25.29 | 24.44 | 24.91 | 24.91 | -0.28 (-1.11%) | 4,699,440 |
1 Jun 2022 | CNY | 23.5 | 25.87 | 23.5 | 25.19 | 25.19 | +1.67 (+7.10%) | 9,924,518 |
31 May 2022 | CNY | 22.96 | 23.57 | 22.66 | 23.52 | 23.52 | +0.6 (+2.62%) | 2,508,220 |
30 May 2022 | CNY | 22.83 | 23 | 22.54 | 22.92 | 22.92 | +0.1 (+0.44%) | 1,141,980 |