Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 16.16 | 16.48 | 15.85 | 15.89 | 15.89 | -0.36 (-2.22%) | 8,081,212 |
11 Jul 2022 | CNY | 16.38 | 16.73 | 16.01 | 16.25 | 16.25 | -0.38 (-2.29%) | 9,351,623 |
8 Jul 2022 | CNY | 17.2 | 17.44 | 16.56 | 16.63 | 16.63 | -0.34 (-2.00%) | 7,390,100 |
7 Jul 2022 | CNY | 16.83 | 17.15 | 16.51 | 16.97 | 16.97 | +0.12 (+0.71%) | 7,952,804 |
6 Jul 2022 | CNY | 17.16 | 17.43 | 16.59 | 16.85 | 16.85 | -0.49 (-2.83%) | 11,233,545 |
5 Jul 2022 | CNY | 17.43 | 17.94 | 17.13 | 17.34 | 17.34 | -0.07 (-0.40%) | 9,244,238 |
4 Jul 2022 | CNY | 17.05 | 17.5 | 16.94 | 17.41 | 17.41 | -0.15 (-0.85%) | 9,332,015 |
1 Jul 2022 | CNY | 17.3 | 18.18 | 16.92 | 17.56 | 17.56 | +0.19 (+1.09%) | 12,971,337 |
30 Jun 2022 | CNY | 17.42 | 17.72 | 16.9 | 17.37 | 17.37 | -0.17 (-0.97%) | 19,396,302 |
29 Jun 2022 | CNY | 18.02 | 18.5 | 17.51 | 17.54 | 17.54 | -0.26 (-1.46%) | 25,632,691 |
28 Jun 2022 | CNY | 18.77 | 19.48 | 17.64 | 17.8 | 17.8 | -0.69 (-3.73%) | 33,811,667 |
27 Jun 2022 | CNY | 16.27 | 19.15 | 16.03 | 18.49 | 18.49 | +2.26 (+13.92%) | 44,316,436 |
24 Jun 2022 | CNY | 16.8 | 18.58 | 16.16 | 16.23 | 16.23 | +0.75 (+4.84%) | 32,148,946 |
23 Jun 2022 | CNY | 14.91 | 15.61 | 14.61 | 15.48 | 15.48 | +0.53 (+3.55%) | 9,158,047 |
22 Jun 2022 | CNY | 14.98 | 15.39 | 14.85 | 14.95 | 14.95 | -0.12 (-0.80%) | 5,432,451 |
21 Jun 2022 | CNY | 15.16 | 15.33 | 14.84 | 15.07 | 15.07 | -0.26 (-1.70%) | 6,339,836 |
20 Jun 2022 | CNY | 15.48 | 15.85 | 15.1 | 15.33 | 15.33 | -0.11 (-0.71%) | 9,016,400 |
17 Jun 2022 | CNY | 14.6 | 15.7 | 14.51 | 15.44 | 15.44 | +0.77 (+5.25%) | 12,838,018 |
16 Jun 2022 | CNY | 14.76 | 14.96 | 14.55 | 14.67 | 14.67 | -0.05 (-0.34%) | 7,434,263 |
15 Jun 2022 | CNY | 15.27 | 15.59 | 14.64 | 14.72 | 14.72 | -0.59 (-3.85%) | 12,679,518 |
14 Jun 2022 | CNY | 14.5 | 15.59 | 14.38 | 15.31 | 15.31 | +0.65 (+4.43%) | 14,528,724 |
13 Jun 2022 | CNY | 14.58 | 14.82 | 14.42 | 14.66 | 14.66 | +0.19 (+1.31%) | 5,989,255 |
10 Jun 2022 | CNY | 14.01 | 14.66 | 14 | 14.47 | 14.47 | +0.17 (+1.19%) | 5,801,100 |
9 Jun 2022 | CNY | 14.45 | 14.48 | 14.04 | 14.3 | 14.3 | -0.16 (-1.11%) | 5,444,102 |
8 Jun 2022 | CNY | 14.67 | 14.67 | 14.08 | 14.46 | 14.46 | -0.27 (-1.83%) | 9,643,670 |
7 Jun 2022 | CNY | 14.5 | 14.96 | 14.27 | 14.73 | 14.73 | +0.26 (+1.80%) | 10,395,316 |
6 Jun 2022 | CNY | 14.2 | 14.7 | 14.01 | 14.47 | 14.47 | +0.21 (+1.47%) | 9,418,370 |
2 Jun 2022 | CNY | 13.34 | 14.34 | 13.34 | 14.26 | 14.26 | +0.92 (+6.90%) | 10,629,743 |
1 Jun 2022 | CNY | 13.46 | 13.51 | 13.19 | 13.34 | 13.34 | -0.12 (-0.89%) | 3,595,086 |
31 May 2022 | CNY | 13.1 | 13.58 | 13.05 | 13.46 | 13.46 | +0.37 (+2.83%) | 5,501,101 |