Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 15.43 | 16.26 | 15.21 | 15.5 | 15.5 | +0.07 (+0.45%) | 9,866,201 |
11 Jul 2022 | CNY | 15.29 | 15.85 | 15.2 | 15.43 | 15.43 | +0.14 (+0.92%) | 5,739,965 |
8 Jul 2022 | CNY | 15.36 | 15.39 | 15.03 | 15.29 | 15.29 | +0.01 (+0.07%) | 3,610,372 |
7 Jul 2022 | CNY | 15.5 | 16 | 15.11 | 15.28 | 15.28 | -0.08 (-0.52%) | 7,717,932 |
6 Jul 2022 | CNY | 14.8 | 15.78 | 14.7 | 15.36 | 15.36 | +0.58 (+3.92%) | 9,281,889 |
5 Jul 2022 | CNY | 14.85 | 15.03 | 14.53 | 14.78 | 14.78 | -0.08 (-0.54%) | 3,679,600 |
4 Jul 2022 | CNY | 14.91 | 15.1 | 14.71 | 14.86 | 14.86 | -0.08 (-0.54%) | 5,939,379 |
1 Jul 2022 | CNY | 16.14 | 16.16 | 14.3 | 14.94 | 14.94 | -1.21 (-7.49%) | 19,530,114 |
30 Jun 2022 | CNY | 17 | 17 | 16.01 | 16.15 | 16.15 | -0.64 (-3.81%) | 9,198,802 |
29 Jun 2022 | CNY | 18.01 | 18.03 | 16.74 | 16.79 | 16.79 | -1.21 (-6.72%) | 6,987,120 |
28 Jun 2022 | CNY | 18 | 18.36 | 17.44 | 18 | 18 | -0.2 (-1.10%) | 6,074,052 |
27 Jun 2022 | CNY | 18.4 | 18.4 | 17.75 | 18.2 | 18.2 | +0.26 (+1.45%) | 8,526,901 |
24 Jun 2022 | CNY | 17.55 | 18.3 | 17.55 | 17.94 | 17.94 | +0.22 (+1.24%) | 8,676,890 |
23 Jun 2022 | CNY | 17.62 | 17.99 | 17.3 | 17.72 | 17.72 | +0.02 (+0.11%) | 7,100,805 |
22 Jun 2022 | CNY | 17.07 | 17.96 | 16.85 | 17.7 | 17.7 | +0.63 (+3.69%) | 12,511,534 |
21 Jun 2022 | CNY | 17.9 | 17.9 | 16.86 | 17.07 | 17.07 | -0.39 (-2.23%) | 7,466,912 |
20 Jun 2022 | CNY | 17.14 | 17.77 | 16.54 | 17.46 | 17.46 | +0.65 (+3.87%) | 7,334,941 |
17 Jun 2022 | CNY | 16.65 | 16.9 | 16.44 | 16.81 | 16.81 | +0.37 (+2.25%) | 4,334,068 |
16 Jun 2022 | CNY | 16.42 | 16.7 | 16.15 | 16.44 | 16.44 | +0.11 (+0.67%) | 3,531,923 |
15 Jun 2022 | CNY | 16.43 | 16.76 | 16.24 | 16.33 | 16.33 | -0.11 (-0.67%) | 4,344,830 |
14 Jun 2022 | CNY | 16.49 | 16.5 | 15.85 | 16.44 | 16.44 | -0.16 (-0.96%) | 4,300,700 |
13 Jun 2022 | CNY | 15.89 | 16.68 | 15.89 | 16.6 | 16.6 | +0.53 (+3.30%) | 5,133,100 |
10 Jun 2022 | CNY | 15.81 | 16.19 | 15.47 | 16.07 | 16.07 | +0.27 (+1.71%) | 3,173,886 |
9 Jun 2022 | CNY | 16 | 16.27 | 15.68 | 15.8 | 15.8 | -0.28 (-1.74%) | 3,365,512 |
8 Jun 2022 | CNY | 16.49 | 16.65 | 15.94 | 16.08 | 16.08 | -0.42 (-2.55%) | 4,820,034 |
7 Jun 2022 | CNY | 15.77 | 16.5 | 15.66 | 16.5 | 16.5 | +0.73 (+4.63%) | 4,833,449 |
6 Jun 2022 | CNY | 15.46 | 15.9 | 15.25 | 15.77 | 15.77 | +0.32 (+2.07%) | 4,254,593 |
2 Jun 2022 | CNY | 15.15 | 15.5 | 15.03 | 15.45 | 15.45 | +0.3 (+1.98%) | 2,779,940 |
1 Jun 2022 | CNY | 15.36 | 15.41 | 15.03 | 15.15 | 15.15 | -0.25 (-1.62%) | 2,895,699 |
31 May 2022 | CNY | 14.89 | 15.54 | 14.8 | 15.4 | 15.4 | +0.57 (+3.84%) | 4,828,806 |