Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 21.51 | 21.58 | 20.35 | 20.7 | 20.7 | -0.81 (-3.77%) | 14,944,511 |
8 Jul 2022 | CNY | 22.01 | 22.23 | 21.13 | 21.51 | 21.51 | -0.25 (-1.15%) | 19,043,483 |
7 Jul 2022 | CNY | 21.6 | 22.48 | 21.15 | 21.76 | 21.76 | +1.26 (+6.15%) | 27,519,261 |
6 Jul 2022 | CNY | 20.28 | 20.86 | 20.12 | 20.5 | 20.5 | +0.2 (+0.99%) | 9,794,501 |
5 Jul 2022 | CNY | 20.39 | 20.88 | 20.1 | 20.3 | 20.3 | -0.06 (-0.29%) | 9,018,061 |
4 Jul 2022 | CNY | 20.51 | 20.62 | 19.94 | 20.36 | 20.36 | -0.23 (-1.12%) | 8,600,323 |
1 Jul 2022 | CNY | 21.17 | 21.48 | 20.5 | 20.59 | 20.59 | -0.58 (-2.74%) | 10,394,290 |
30 Jun 2022 | CNY | 20.27 | 21.68 | 20.27 | 21.17 | 21.17 | +0.98 (+4.85%) | 16,902,592 |
29 Jun 2022 | CNY | 20.61 | 21.1 | 20.13 | 20.19 | 20.19 | -0.53 (-2.56%) | 10,110,453 |
28 Jun 2022 | CNY | 20.23 | 20.8 | 19.99 | 20.72 | 20.72 | +0.67 (+3.34%) | 14,241,212 |
27 Jun 2022 | CNY | 20.21 | 20.54 | 19.95 | 20.05 | 20.05 | +0.13 (+0.65%) | 9,755,238 |
24 Jun 2022 | CNY | 19.46 | 20.2 | 19.31 | 19.92 | 19.92 | +0.52 (+2.68%) | 10,635,105 |
23 Jun 2022 | CNY | 18.8 | 19.45 | 18.8 | 19.4 | 19.4 | +0.44 (+2.32%) | 10,377,352 |
22 Jun 2022 | CNY | 18.95 | 19.53 | 18.73 | 18.96 | 18.96 | +0.03 (+0.16%) | 13,617,937 |
21 Jun 2022 | CNY | 18.81 | 19.29 | 18.67 | 18.93 | 18.93 | -0.04 (-0.21%) | 8,038,023 |
20 Jun 2022 | CNY | 19.08 | 19.24 | 18.67 | 18.97 | 18.97 | 0.0 (0.0%) | 5,488,758 |
17 Jun 2022 | CNY | 18.89 | 19.1 | 18.56 | 18.97 | 18.97 | +0.08 (+0.42%) | 4,997,250 |
16 Jun 2022 | CNY | 18.66 | 19.14 | 18.57 | 18.89 | 18.89 | +0.23 (+1.23%) | 7,143,407 |
15 Jun 2022 | CNY | 18.77 | 19.28 | 18.53 | 18.66 | 18.66 | -0.09 (-0.48%) | 8,583,807 |
14 Jun 2022 | CNY | 19.23 | 19.23 | 18.11 | 18.75 | 18.75 | -0.61 (-3.15%) | 12,687,133 |
13 Jun 2022 | CNY | 19.39 | 19.8 | 19.14 | 19.36 | 19.36 | -0.02 (-0.10%) | 6,293,753 |
10 Jun 2022 | CNY | 18.99 | 19.49 | 18.8 | 19.38 | 19.38 | +0.3 (+1.57%) | 5,131,372 |
9 Jun 2022 | CNY | 19.73 | 19.73 | 18.89 | 19.08 | 19.08 | -0.65 (-3.29%) | 6,784,103 |
8 Jun 2022 | CNY | 19.72 | 20.12 | 19.22 | 19.73 | 19.73 | -0.13 (-0.65%) | 7,811,755 |
7 Jun 2022 | CNY | 19.66 | 19.93 | 19.28 | 19.86 | 19.86 | +0.2 (+1.02%) | 7,381,151 |
6 Jun 2022 | CNY | 19.54 | 19.9 | 19.51 | 19.66 | 19.66 | -0.03 (-0.15%) | 8,614,769 |
2 Jun 2022 | CNY | 18.95 | 19.8 | 18.89 | 19.69 | 19.69 | +0.61 (+3.20%) | 11,884,058 |
1 Jun 2022 | CNY | 18.97 | 19.19 | 18.73 | 19.08 | 19.08 | +0.07 (+0.37%) | 5,758,070 |
31 May 2022 | CNY | 18.74 | 19.03 | 18.3 | 19.01 | 19.01 | +0.37 (+1.98%) | 6,836,082 |
30 May 2022 | CNY | 18.54 | 18.73 | 18.16 | 18.64 | 18.64 | +0.24 (+1.30%) | 4,952,290 |