Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 18.3 | 18.34 | 17.72 | 17.73 | 17.73 | -0.63 (-3.43%) | 6,253,193 |
11 Jul 2022 | CNY | 18.7 | 19.38 | 18.16 | 18.36 | 18.36 | +0.03 (+0.16%) | 8,269,271 |
8 Jul 2022 | CNY | 17.97 | 18.59 | 17.95 | 18.33 | 18.33 | +0.38 (+2.12%) | 5,913,450 |
7 Jul 2022 | CNY | 18.18 | 18.22 | 17.6 | 17.95 | 17.95 | -0.1 (-0.55%) | 3,755,770 |
6 Jul 2022 | CNY | 18.27 | 18.6 | 17.97 | 18.05 | 18.05 | -0.28 (-1.53%) | 6,076,693 |
5 Jul 2022 | CNY | 18.6 | 18.82 | 18.12 | 18.33 | 18.33 | -0.2 (-1.08%) | 5,222,362 |
4 Jul 2022 | CNY | 18.09 | 18.55 | 17.64 | 18.53 | 18.53 | +0.59 (+3.29%) | 7,759,286 |
1 Jul 2022 | CNY | 17.94 | 18.46 | 17.8 | 17.94 | 17.94 | +0.15 (+0.84%) | 4,811,240 |
30 Jun 2022 | CNY | 17.79 | 18.18 | 17.63 | 17.79 | 17.79 | +0.05 (+0.28%) | 5,906,044 |
29 Jun 2022 | CNY | 18.4 | 18.66 | 17.71 | 17.74 | 17.74 | -0.7 (-3.80%) | 6,970,469 |
28 Jun 2022 | CNY | 18.2 | 18.6 | 17.91 | 18.44 | 18.44 | +0.22 (+1.21%) | 5,920,240 |
27 Jun 2022 | CNY | 18.83 | 19.18 | 18.07 | 18.22 | 18.22 | -0.61 (-3.24%) | 9,363,597 |
24 Jun 2022 | CNY | 18.93 | 19.37 | 18.74 | 18.83 | 18.83 | -0.04 (-0.21%) | 5,585,604 |
23 Jun 2022 | CNY | 18.63 | 18.95 | 18.36 | 18.87 | 18.87 | +0.39 (+2.11%) | 4,214,538 |
22 Jun 2022 | CNY | 18.85 | 18.95 | 18.48 | 18.48 | 18.48 | -0.37 (-1.96%) | 5,000,626 |
21 Jun 2022 | CNY | 18.45 | 19.42 | 18.15 | 18.85 | 18.85 | +0.47 (+2.56%) | 9,648,000 |
20 Jun 2022 | CNY | 17.55 | 18.65 | 17.52 | 18.38 | 18.38 | +0.83 (+4.73%) | 8,995,343 |
17 Jun 2022 | CNY | 17.29 | 17.73 | 17.11 | 17.55 | 17.55 | +0.1 (+0.57%) | 5,452,395 |
16 Jun 2022 | CNY | 17.11 | 17.65 | 17.03 | 17.45 | 17.45 | +0.31 (+1.81%) | 4,701,335 |
15 Jun 2022 | CNY | 17.17 | 17.42 | 17 | 17.14 | 17.14 | -0.01 (-0.06%) | 5,073,524 |
14 Jun 2022 | CNY | 17.45 | 17.45 | 16.72 | 17.15 | 17.15 | -0.36 (-2.06%) | 7,118,004 |
13 Jun 2022 | CNY | 16.85 | 17.7 | 16.78 | 17.51 | 17.51 | +0.56 (+3.30%) | 7,074,246 |
10 Jun 2022 | CNY | 16.89 | 17.3 | 16.74 | 16.95 | 16.95 | 0.0 (0.0%) | 6,252,781 |
9 Jun 2022 | CNY | 17.5 | 17.55 | 16.7 | 16.95 | 16.95 | -0.53 (-3.03%) | 7,874,455 |
8 Jun 2022 | CNY | 17.44 | 17.73 | 17.22 | 17.48 | 17.48 | +0.01 (+0.06%) | 7,791,709 |
7 Jun 2022 | CNY | 18.22 | 18.3 | 17 | 17.47 | 17.47 | -0.75 (-4.12%) | 13,993,382 |
6 Jun 2022 | CNY | 17.73 | 18.57 | 17.73 | 18.22 | 18.22 | +0.33 (+1.84%) | 8,547,441 |
2 Jun 2022 | CNY | 17.36 | 18.19 | 17.05 | 17.89 | 17.89 | +0.53 (+3.05%) | 11,260,969 |
1 Jun 2022 | CNY | 16.6 | 17.74 | 16.59 | 17.36 | 17.36 | +0.85 (+5.15%) | 14,699,639 |
31 May 2022 | CNY | 16.18 | 16.58 | 15.87 | 16.51 | 16.51 | +0.23 (+1.41%) | 6,952,546 |