Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 19.03 | 19.36 | 18.42 | 18.43 | 18.43 | -0.96 (-4.95%) | 10,162,402 |
8 Jul 2022 | CNY | 19.52 | 20.38 | 19.38 | 19.39 | 19.39 | +0.11 (+0.57%) | 12,336,009 |
7 Jul 2022 | CNY | 19.39 | 19.58 | 19 | 19.28 | 19.28 | -0.43 (-2.18%) | 8,564,900 |
6 Jul 2022 | CNY | 19.21 | 20.13 | 19.04 | 19.71 | 19.71 | +0.41 (+2.12%) | 14,439,550 |
5 Jul 2022 | CNY | 19.1 | 19.34 | 18.6 | 19.3 | 19.3 | +0.2 (+1.05%) | 9,441,200 |
4 Jul 2022 | CNY | 19.42 | 19.46 | 18.72 | 19.1 | 19.1 | -0.67 (-3.39%) | 10,913,550 |
1 Jul 2022 | CNY | 19.8 | 20.27 | 19.5 | 19.77 | 19.77 | -0.28 (-1.40%) | 12,843,800 |
30 Jun 2022 | CNY | 19.63 | 20.3 | 19.37 | 20.05 | 20.05 | +0.02 (+0.10%) | 21,683,734 |
29 Jun 2022 | CNY | 20.17 | 21.5 | 19.95 | 20.03 | 20.03 | -0.63 (-3.05%) | 26,814,807 |
28 Jun 2022 | CNY | 19.6 | 21 | 19.31 | 20.66 | 20.66 | +1.56 (+8.17%) | 28,106,014 |
27 Jun 2022 | CNY | 19.26 | 19.51 | 18.86 | 19.1 | 19.1 | -0.24 (-1.24%) | 10,948,700 |
24 Jun 2022 | CNY | 18.9 | 19.82 | 18.77 | 19.34 | 19.34 | +0.36 (+1.90%) | 16,148,200 |
23 Jun 2022 | CNY | 18.26 | 19.2 | 18.23 | 18.98 | 18.98 | +0.72 (+3.94%) | 13,327,640 |
22 Jun 2022 | CNY | 19.06 | 19.16 | 18.22 | 18.26 | 18.26 | -0.94 (-4.90%) | 10,900,900 |
21 Jun 2022 | CNY | 18.4 | 19.35 | 18.02 | 19.2 | 19.2 | +0.76 (+4.12%) | 16,915,940 |
20 Jun 2022 | CNY | 18.28 | 18.76 | 18.1 | 18.44 | 18.44 | +0.16 (+0.88%) | 7,777,050 |
17 Jun 2022 | CNY | 18.13 | 18.38 | 17.88 | 18.28 | 18.28 | -0.18 (-0.98%) | 8,274,500 |
16 Jun 2022 | CNY | 17.62 | 18.8 | 17.6 | 18.46 | 18.46 | +0.87 (+4.95%) | 14,092,182 |
15 Jun 2022 | CNY | 17.29 | 18.16 | 17.21 | 17.59 | 17.59 | +0.27 (+1.56%) | 8,911,170 |
14 Jun 2022 | CNY | 17.78 | 17.78 | 16.6 | 17.32 | 17.32 | -0.49 (-2.75%) | 8,247,600 |
13 Jun 2022 | CNY | 17.61 | 18.04 | 17.5 | 17.81 | 17.81 | -0.03 (-0.17%) | 5,495,300 |
10 Jun 2022 | CNY | 17.38 | 17.93 | 17.38 | 17.84 | 17.84 | +0.25 (+1.42%) | 5,143,300 |
9 Jun 2022 | CNY | 18.03 | 18.05 | 17.41 | 17.59 | 17.59 | -0.44 (-2.44%) | 6,095,450 |
8 Jun 2022 | CNY | 18.11 | 18.43 | 17.58 | 18.03 | 18.03 | -0.15 (-0.83%) | 9,027,250 |
7 Jun 2022 | CNY | 19.3 | 19.3 | 18.17 | 18.18 | 18.18 | -0.92 (-4.82%) | 11,864,200 |
6 Jun 2022 | CNY | 18.74 | 19.14 | 18.64 | 19.1 | 19.1 | +0.3 (+1.60%) | 12,858,700 |
2 Jun 2022 | CNY | 18.71 | 19.2 | 18.42 | 18.8 | 18.8 | -0.18 (-0.95%) | 14,488,916 |
1 Jun 2022 | CNY | 18.21 | 19 | 18 | 18.98 | 18.98 | +0.68 (+3.72%) | 17,278,680 |
31 May 2022 | CNY | 17.77 | 18.38 | 17.43 | 18.3 | 18.3 | +0.37 (+2.06%) | 12,102,600 |
30 May 2022 | CNY | 17.71 | 18.3 | 17.5 | 17.93 | 17.93 | +0.23 (+1.30%) | 8,352,952 |