Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 27.45 | 27.47 | 26.66 | 26.77 | 26.77 | -0.54 (-1.98%) | 10,999,755 |
11 Jul 2022 | CNY | 27.65 | 27.8 | 26.85 | 27.31 | 27.31 | -0.64 (-2.29%) | 13,937,936 |
8 Jul 2022 | CNY | 27.82 | 28.31 | 27.65 | 27.95 | 27.95 | +0.2 (+0.72%) | 10,561,015 |
7 Jul 2022 | CNY | 27.65 | 27.9 | 27.18 | 27.75 | 27.75 | +0.05 (+0.18%) | 7,526,513 |
6 Jul 2022 | CNY | 27.72 | 28.36 | 27.43 | 27.7 | 27.7 | -0.02 (-0.07%) | 16,997,338 |
5 Jul 2022 | CNY | 28.67 | 28.93 | 27.25 | 27.72 | 27.72 | -0.95 (-3.31%) | 22,822,368 |
4 Jul 2022 | CNY | 29.2 | 29.2 | 28.31 | 28.67 | 28.67 | -0.84 (-2.85%) | 20,014,017 |
1 Jul 2022 | CNY | 30.03 | 30.54 | 29.15 | 29.51 | 29.51 | -0.59 (-1.96%) | 21,080,011 |
30 Jun 2022 | CNY | 29.27 | 30.66 | 28.97 | 30.1 | 30.1 | +0.84 (+2.87%) | 19,468,486 |
29 Jun 2022 | CNY | 29.5 | 30.78 | 29.2 | 29.26 | 29.26 | -0.45 (-1.51%) | 20,274,558 |
28 Jun 2022 | CNY | 29.63 | 29.89 | 28.85 | 29.71 | 29.71 | -0.14 (-0.47%) | 22,685,626 |
27 Jun 2022 | CNY | 29.63 | 30.09 | 29.07 | 29.85 | 29.85 | +0.23 (+0.78%) | 18,068,131 |
24 Jun 2022 | CNY | 29.35 | 29.85 | 29.2 | 29.62 | 29.62 | +0.28 (+0.95%) | 16,506,846 |
23 Jun 2022 | CNY | 29.23 | 29.54 | 28.95 | 29.34 | 29.34 | +0.04 (+0.14%) | 17,084,979 |
22 Jun 2022 | CNY | 30.4 | 30.47 | 29.26 | 29.3 | 29.3 | -1.12 (-3.68%) | 14,553,984 |
21 Jun 2022 | CNY | 29.92 | 30.9 | 29.69 | 30.42 | 30.42 | +0.37 (+1.23%) | 21,151,447 |
20 Jun 2022 | CNY | 29.98 | 30.25 | 29.1 | 30.05 | 30.05 | +0.26 (+0.87%) | 15,424,301 |
17 Jun 2022 | CNY | 28.89 | 29.87 | 28.58 | 29.79 | 29.79 | +0.68 (+2.34%) | 17,399,973 |
16 Jun 2022 | CNY | 28.77 | 29.49 | 28.76 | 29.11 | 29.11 | +0.31 (+1.08%) | 9,819,246 |
15 Jun 2022 | CNY | 28.1 | 29.37 | 28.07 | 28.8 | 28.8 | +0.53 (+1.87%) | 14,947,104 |
14 Jun 2022 | CNY | 28.33 | 28.37 | 26.65 | 28.27 | 28.27 | -0.11 (-0.39%) | 22,308,351 |
13 Jun 2022 | CNY | 28.36 | 28.6 | 27.89 | 28.38 | 28.38 | -0.49 (-1.70%) | 17,091,151 |
10 Jun 2022 | CNY | 28.81 | 29.22 | 28.11 | 28.87 | 28.87 | -0.51 (-1.74%) | 17,543,163 |
9 Jun 2022 | CNY | 31.22 | 31.22 | 29.01 | 29.38 | 29.38 | -1.78 (-5.71%) | 17,196,280 |
8 Jun 2022 | CNY | 31.35 | 31.64 | 30.6 | 31.16 | 31.16 | -0.33 (-1.05%) | 12,051,689 |
7 Jun 2022 | CNY | 31.48 | 31.71 | 30.72 | 31.49 | 31.49 | -0.01 (-0.03%) | 13,112,815 |
6 Jun 2022 | CNY | 30.29 | 32.38 | 30.2 | 31.5 | 31.5 | +1.1 (+3.62%) | 21,000,541 |
2 Jun 2022 | CNY | 29.52 | 30.7 | 29.45 | 30.4 | 30.4 | +0.67 (+2.25%) | 14,120,311 |
1 Jun 2022 | CNY | 29.46 | 29.97 | 29.3 | 29.73 | 29.73 | +0.11 (+0.37%) | 11,045,287 |
31 May 2022 | CNY | 29.21 | 30.01 | 28.72 | 29.62 | 29.62 | +0.49 (+1.68%) | 12,647,552 |