Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 44.55 | 45.35 | 42.69 | 42.94 | 42.94 | -1.41 (-3.18%) | 2,300,862 |
11 Jul 2022 | CNY | 43.81 | 45.88 | 43.5 | 44.35 | 44.35 | +0.61 (+1.39%) | 2,942,439 |
8 Jul 2022 | CNY | 42.87 | 44.5 | 42.65 | 43.74 | 43.74 | +1.22 (+2.87%) | 2,291,236 |
7 Jul 2022 | CNY | 42.56 | 43.45 | 41.91 | 42.52 | 42.52 | -0.08 (-0.19%) | 1,439,350 |
6 Jul 2022 | CNY | 42.88 | 43.48 | 42.11 | 42.6 | 42.6 | -0.61 (-1.41%) | 1,323,391 |
5 Jul 2022 | CNY | 43.85 | 44.18 | 42.36 | 43.21 | 43.21 | -1.74 (-3.87%) | 2,673,623 |
4 Jul 2022 | CNY | 42.63 | 45.35 | 42.3 | 44.95 | 44.95 | +2.51 (+5.91%) | 3,460,881 |
1 Jul 2022 | CNY | 41.97 | 43.6 | 41.1 | 42.44 | 42.44 | +1.26 (+3.06%) | 2,125,309 |
30 Jun 2022 | CNY | 41.06 | 41.8 | 40.5 | 41.18 | 41.18 | +0.43 (+1.06%) | 1,316,216 |
29 Jun 2022 | CNY | 42.37 | 42.99 | 40.69 | 40.75 | 40.75 | -1.64 (-3.87%) | 1,547,638 |
28 Jun 2022 | CNY | 42.8 | 44.08 | 41.8 | 42.39 | 42.39 | -0.26 (-0.61%) | 1,911,298 |
27 Jun 2022 | CNY | 42.6 | 43.4 | 42.01 | 42.65 | 42.65 | +0.23 (+0.54%) | 1,434,952 |
24 Jun 2022 | CNY | 42.11 | 43.23 | 41.65 | 42.42 | 42.42 | +0.42 (+1%) | 1,738,710 |
23 Jun 2022 | CNY | 42.34 | 43.15 | 41.78 | 42 | 42 | -0.3 (-0.71%) | 1,971,198 |
22 Jun 2022 | CNY | 43 | 43.8 | 41.52 | 42.3 | 42.3 | -1.76 (-3.99%) | 3,772,928 |
21 Jun 2022 | CNY | 44.61 | 45.12 | 43.64 | 44.06 | 44.06 | -0.36 (-0.81%) | 2,069,926 |
20 Jun 2022 | CNY | 44.4 | 46 | 43.77 | 44.42 | 44.42 | -0.34 (-0.76%) | 2,684,955 |
17 Jun 2022 | CNY | 43.77 | 45.5 | 42.57 | 44.76 | 44.76 | +1.18 (+2.71%) | 5,259,022 |
16 Jun 2022 | CNY | 41.27 | 45 | 41.27 | 43.58 | 43.58 | +2.67 (+6.53%) | 5,475,451 |
15 Jun 2022 | CNY | 40.6 | 42.1 | 39.7 | 40.91 | 40.91 | +0.63 (+1.56%) | 2,070,989 |
14 Jun 2022 | CNY | 39.54 | 41.09 | 39.28 | 40.28 | 40.28 | +0.5 (+1.26%) | 1,929,537 |
13 Jun 2022 | CNY | 39.1 | 40.2 | 38.8 | 39.78 | 39.78 | +0.47 (+1.20%) | 1,763,895 |
10 Jun 2022 | CNY | 40.14 | 40.63 | 38.86 | 39.31 | 39.31 | -0.52 (-1.31%) | 1,437,437 |
9 Jun 2022 | CNY | 39.59 | 41.33 | 38.71 | 39.83 | 39.83 | +0.23 (+0.58%) | 1,933,022 |
8 Jun 2022 | CNY | 39.79 | 40.06 | 38.96 | 39.6 | 39.6 | -0.6 (-1.49%) | 1,468,454 |
7 Jun 2022 | CNY | 38.62 | 41.09 | 38.51 | 40.2 | 40.2 | +1.68 (+4.36%) | 2,912,067 |
6 Jun 2022 | CNY | 37.73 | 39.5 | 37.36 | 38.52 | 38.52 | +0.65 (+1.72%) | 1,828,213 |
2 Jun 2022 | CNY | 37.35 | 38.15 | 36.75 | 37.87 | 37.87 | +0.52 (+1.39%) | 1,924,009 |
1 Jun 2022 | CNY | 36.8 | 37.37 | 36.37 | 37.35 | 37.35 | +0.51 (+1.38%) | 1,605,122 |
31 May 2022 | CNY | 36.3 | 37.12 | 36.01 | 36.84 | 36.84 | +0.55 (+1.52%) | 1,581,067 |