Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 58.46 | 59.98 | 57.26 | 59 | 59 | -0.09 (-0.15%) | 5,156,074 |
8 Jul 2022 | CNY | 59.39 | 61.5 | 58.5 | 59.09 | 59.09 | -2.35 (-3.82%) | 7,445,918 |
7 Jul 2022 | CNY | 54.27 | 61.44 | 54.15 | 61.44 | 61.44 | +10.24 (+20%) | 9,267,713 |
6 Jul 2022 | CNY | 50.03 | 52.84 | 49.54 | 51.2 | 51.2 | +0.53 (+1.05%) | 3,963,374 |
5 Jul 2022 | CNY | 49 | 50.7 | 48 | 50.67 | 50.67 | +1.47 (+2.99%) | 3,623,675 |
4 Jul 2022 | CNY | 49.95 | 50.4 | 47.63 | 49.2 | 49.2 | -0.98 (-1.95%) | 6,751,556 |
1 Jul 2022 | CNY | 50.63 | 52.8 | 49.63 | 50.18 | 50.18 | -0.69 (-1.36%) | 3,169,354 |
30 Jun 2022 | CNY | 52.75 | 52.75 | 50.6 | 50.87 | 50.87 | -0.44 (-0.86%) | 3,183,887 |
29 Jun 2022 | CNY | 52.2 | 54 | 51.25 | 51.31 | 51.31 | -1.22 (-2.32%) | 3,981,848 |
28 Jun 2022 | CNY | 50.53 | 53.12 | 48.83 | 52.53 | 52.53 | +1.22 (+2.38%) | 4,617,013 |
27 Jun 2022 | CNY | 51.99 | 53.75 | 50.7 | 51.31 | 51.31 | -0.87 (-1.67%) | 3,568,902 |
24 Jun 2022 | CNY | 48.73 | 53.2 | 47.82 | 52.18 | 52.18 | +4.28 (+8.94%) | 6,337,220 |
23 Jun 2022 | CNY | 47.06 | 48.42 | 45.8 | 47.9 | 47.9 | +1.02 (+2.18%) | 3,480,548 |
22 Jun 2022 | CNY | 47.66 | 49.76 | 46.84 | 46.88 | 46.88 | -1.22 (-2.54%) | 3,786,586 |
21 Jun 2022 | CNY | 47.45 | 48.24 | 46.23 | 48.1 | 48.1 | +1.14 (+2.43%) | 3,931,215 |
20 Jun 2022 | CNY | 47.4 | 49.03 | 46.71 | 46.96 | 46.96 | -1.15 (-2.39%) | 5,429,355 |
17 Jun 2022 | CNY | 47.38 | 48.11 | 45.13 | 48.11 | 48.11 | +1.57 (+3.37%) | 7,614,654 |
16 Jun 2022 | CNY | 39.13 | 46.54 | 39 | 46.54 | 46.54 | +7.76 (+20.01%) | 7,949,860 |
15 Jun 2022 | CNY | 39.86 | 40.55 | 38.5 | 38.78 | 38.78 | -1.17 (-2.93%) | 2,753,091 |
14 Jun 2022 | CNY | 40.4 | 41.17 | 37.91 | 39.95 | 39.95 | -0.82 (-2.01%) | 4,766,953 |
13 Jun 2022 | CNY | 41.55 | 41.62 | 40.3 | 40.77 | 40.77 | -0.85 (-2.04%) | 2,348,937 |
10 Jun 2022 | CNY | 38.81 | 42.91 | 38.75 | 41.62 | 41.62 | +2.82 (+7.27%) | 2,954,302 |
9 Jun 2022 | CNY | 40 | 40.49 | 38.7 | 38.8 | 38.8 | -1.47 (-3.65%) | 1,610,527 |
8 Jun 2022 | CNY | 41 | 41.27 | 39.18 | 40.27 | 40.27 | -0.14 (-0.35%) | 1,920,334 |
7 Jun 2022 | CNY | 41.91 | 42.16 | 39.8 | 40.41 | 40.41 | -1.61 (-3.83%) | 2,562,967 |
6 Jun 2022 | CNY | 40.87 | 43.01 | 40.76 | 42.02 | 42.02 | +1.06 (+2.59%) | 2,548,876 |
2 Jun 2022 | CNY | 39.06 | 42.1 | 38.63 | 40.96 | 40.96 | +1.81 (+4.62%) | 3,389,370 |
1 Jun 2022 | CNY | 38.5 | 40.56 | 38.05 | 39.15 | 39.15 | +1.4 (+3.71%) | 3,272,095 |
31 May 2022 | CNY | 37.39 | 38.4 | 36.4 | 37.75 | 37.75 | +0.36 (+0.96%) | 3,062,268 |
30 May 2022 | CNY | 37.6 | 38.02 | 36.78 | 37.39 | 37.39 | -0.21 (-0.56%) | 1,396,900 |