Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 17.2 | 17.2 | 16.28 | 16.57 | 16.57 | -0.85 (-4.88%) | 3,837,260 |
11 Jul 2022 | CNY | 17.5 | 18.43 | 17.1 | 17.42 | 17.42 | -0.21 (-1.19%) | 3,901,740 |
8 Jul 2022 | CNY | 17.76 | 18.21 | 17.52 | 17.63 | 17.63 | -0.25 (-1.40%) | 1,590,071 |
7 Jul 2022 | CNY | 17.78 | 18.1 | 17.64 | 17.88 | 17.88 | +0.11 (+0.62%) | 1,732,110 |
6 Jul 2022 | CNY | 17.39 | 18.39 | 17.34 | 17.77 | 17.77 | +0.27 (+1.54%) | 2,838,800 |
5 Jul 2022 | CNY | 17.82 | 18.25 | 17.13 | 17.5 | 17.5 | -0.47 (-2.62%) | 3,437,216 |
4 Jul 2022 | CNY | 18.14 | 18.3 | 17.7 | 17.97 | 17.97 | -0.18 (-0.99%) | 2,215,220 |
1 Jul 2022 | CNY | 18.78 | 18.78 | 18.03 | 18.15 | 18.15 | -0.34 (-1.84%) | 1,681,943 |
30 Jun 2022 | CNY | 18.2 | 18.74 | 17.92 | 18.49 | 18.49 | +0.31 (+1.71%) | 3,014,400 |
29 Jun 2022 | CNY | 19.11 | 19.28 | 18.15 | 18.18 | 18.18 | -0.99 (-5.16%) | 4,341,473 |
28 Jun 2022 | CNY | 18.58 | 19.5 | 18.51 | 19.17 | 19.17 | +0.43 (+2.29%) | 3,816,754 |
27 Jun 2022 | CNY | 18.92 | 19.38 | 18.4 | 18.74 | 18.74 | -0.16 (-0.85%) | 5,397,950 |
24 Jun 2022 | CNY | 17.18 | 19.1 | 17.12 | 18.9 | 18.9 | +1.5 (+8.62%) | 7,133,581 |
23 Jun 2022 | CNY | 16.43 | 17.49 | 16.4 | 17.4 | 17.4 | +0.98 (+5.97%) | 4,782,327 |
22 Jun 2022 | CNY | 16.72 | 16.8 | 16.32 | 16.42 | 16.42 | -0.3 (-1.79%) | 2,866,320 |
21 Jun 2022 | CNY | 17.17 | 17.17 | 16.5 | 16.72 | 16.72 | -0.09 (-0.54%) | 2,958,640 |
20 Jun 2022 | CNY | 17.02 | 17.2 | 16.78 | 16.81 | 16.81 | -0.09 (-0.53%) | 2,646,160 |
17 Jun 2022 | CNY | 16.61 | 17.11 | 16.43 | 16.9 | 16.9 | +0.13 (+0.78%) | 4,133,219 |
16 Jun 2022 | CNY | 15.87 | 17.1 | 15.83 | 16.77 | 16.77 | +0.84 (+5.27%) | 5,035,981 |
15 Jun 2022 | CNY | 16.02 | 16.85 | 15.92 | 15.93 | 15.93 | +0.02 (+0.13%) | 4,216,655 |
14 Jun 2022 | CNY | 16.01 | 16.64 | 15.2 | 15.91 | 15.91 | -0.53 (-3.22%) | 5,171,964 |
13 Jun 2022 | CNY | 16.52 | 16.85 | 16.37 | 16.44 | 16.44 | -0.24 (-1.44%) | 2,205,420 |
10 Jun 2022 | CNY | 16.19 | 16.85 | 16.13 | 16.68 | 16.68 | +0.36 (+2.21%) | 2,875,632 |
9 Jun 2022 | CNY | 16.8 | 17 | 16.1 | 16.32 | 16.32 | -0.66 (-3.89%) | 3,809,570 |
8 Jun 2022 | CNY | 17.03 | 17.5 | 16.52 | 16.98 | 16.98 | +0.04 (+0.24%) | 3,158,004 |
7 Jun 2022 | CNY | 16.7 | 17.25 | 16.7 | 16.94 | 16.94 | -0.1 (-0.59%) | 3,940,986 |
6 Jun 2022 | CNY | 16.44 | 18.1 | 16.44 | 17.04 | 17.04 | +0.1 (+0.59%) | 10,616,162 |
2 Jun 2022 | CNY | 17.57 | 17.8 | 16.7 | 16.94 | 16.94 | -1.22 (-6.72%) | 11,230,238 |
1 Jun 2022 | CNY | 17.4 | 18.28 | 16.26 | 18.16 | 18.16 | +1.11 (+6.51%) | 11,109,633 |
31 May 2022 | CNY | 16.59 | 17.05 | 15.41 | 17.05 | 17.05 | +1.55 (+10%) | 10,307,217 |