Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 32.44 | 32.77 | 32.1 | 32.49 | 32.49 | +0.05 (+0.15%) | 601,400 |
30 Jun 2022 | CNY | 32.45 | 32.79 | 32.25 | 32.44 | 32.44 | 0.0 (0.0%) | 600,404 |
29 Jun 2022 | CNY | 33.23 | 33.39 | 32.43 | 32.44 | 32.44 | -0.82 (-2.47%) | 793,100 |
28 Jun 2022 | CNY | 33.2 | 33.55 | 32.63 | 33.26 | 33.26 | +0.63 (+1.93%) | 1,189,587 |
27 Jun 2022 | CNY | 32.68 | 32.79 | 32.38 | 32.63 | 32.63 | +0.1 (+0.31%) | 683,400 |
24 Jun 2022 | CNY | 32.21 | 32.68 | 32.18 | 32.53 | 32.53 | +0.35 (+1.09%) | 735,400 |
23 Jun 2022 | CNY | 32.05 | 32.33 | 31.65 | 32.18 | 32.18 | +0.14 (+0.44%) | 650,100 |
22 Jun 2022 | CNY | 32.4 | 32.54 | 32.03 | 32.04 | 32.04 | -0.36 (-1.11%) | 639,000 |
21 Jun 2022 | CNY | 32.58 | 32.85 | 32.05 | 32.4 | 32.4 | -0.32 (-0.98%) | 732,385 |
20 Jun 2022 | CNY | 32.84 | 32.9 | 32.4 | 32.72 | 32.72 | +0.09 (+0.28%) | 756,400 |
17 Jun 2022 | CNY | 32.3 | 32.84 | 32.17 | 32.63 | 32.63 | +0.15 (+0.46%) | 640,200 |
16 Jun 2022 | CNY | 32.01 | 32.6 | 31.96 | 32.48 | 32.48 | +0.36 (+1.12%) | 612,012 |
15 Jun 2022 | CNY | 32.8 | 33.01 | 32.11 | 32.12 | 32.12 | -0.63 (-1.92%) | 1,002,800 |
14 Jun 2022 | CNY | 32.15 | 32.98 | 32.05 | 32.75 | 32.75 | +0.33 (+1.02%) | 974,300 |
13 Jun 2022 | CNY | 31.99 | 32.45 | 31.82 | 32.42 | 32.42 | +0.22 (+0.68%) | 486,800 |
10 Jun 2022 | CNY | 31.69 | 32.43 | 31.41 | 32.2 | 32.2 | +0.43 (+1.35%) | 468,300 |
9 Jun 2022 | CNY | 32.22 | 32.49 | 31.77 | 31.77 | 31.77 | -0.45 (-1.40%) | 608,700 |
8 Jun 2022 | CNY | 32.49 | 32.64 | 31.58 | 32.22 | 32.22 | -0.28 (-0.86%) | 724,700 |
7 Jun 2022 | CNY | 32.75 | 32.76 | 32 | 32.5 | 32.5 | -0.25 (-0.76%) | 688,200 |
6 Jun 2022 | CNY | 32.2 | 32.87 | 32.11 | 32.75 | 32.75 | +0.56 (+1.74%) | 703,800 |
2 Jun 2022 | CNY | 31.94 | 32.21 | 31.5 | 32.19 | 32.19 | +0.26 (+0.81%) | 599,000 |
1 Jun 2022 | CNY | 31.67 | 32.71 | 31.67 | 31.93 | 31.93 | +0.22 (+0.69%) | 754,700 |
31 May 2022 | CNY | 31.71 | 31.75 | 31.39 | 31.71 | 31.71 | -0.01 (-0.03%) | 621,410 |
30 May 2022 | CNY | 31.63 | 31.91 | 31.31 | 31.72 | 31.72 | +0.1 (+0.32%) | 585,575 |
27 May 2022 | CNY | 31.53 | 32.3 | 31.3 | 31.62 | 31.62 | +0.09 (+0.29%) | 791,500 |
26 May 2022 | CNY | 32.4 | 32.4 | 31.33 | 31.53 | 31.53 | -0.07 (-0.22%) | 682,300 |
25 May 2022 | CNY | 31.26 | 31.71 | 31.2 | 31.6 | 31.6 | +0.18 (+0.57%) | 501,600 |
24 May 2022 | CNY | 32.3 | 32.38 | 31.4 | 31.42 | 31.42 | -0.96 (-2.96%) | 1,071,700 |
23 May 2022 | CNY | 32.25 | 32.5 | 32.1 | 32.38 | 32.38 | +0.22 (+0.68%) | 494,100 |
20 May 2022 | CNY | 32.46 | 32.78 | 32.03 | 32.16 | 32.16 | -0.14 (-0.43%) | 648,300 |