Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 16.96 | 17.16 | 16.5 | 17.06 | 17.06 | +0.11 (+0.65%) | 15,987,074 |
8 Jul 2022 | CNY | 18.54 | 18.54 | 16.8 | 16.95 | 16.95 | -1.32 (-7.22%) | 27,988,676 |
7 Jul 2022 | CNY | 17.46 | 18.45 | 17.27 | 18.27 | 18.27 | +0.66 (+3.75%) | 21,453,517 |
6 Jul 2022 | CNY | 17.45 | 18.42 | 17.1 | 17.61 | 17.61 | -0.01 (-0.06%) | 19,886,072 |
5 Jul 2022 | CNY | 18.72 | 18.99 | 17 | 17.62 | 17.62 | -1 (-5.37%) | 31,455,543 |
4 Jul 2022 | CNY | 18.7 | 19.35 | 18.21 | 18.62 | 18.62 | -0.35 (-1.85%) | 18,082,660 |
1 Jul 2022 | CNY | 18.06 | 19.05 | 17.63 | 18.97 | 18.97 | +0.74 (+4.06%) | 20,816,002 |
30 Jun 2022 | CNY | 18.57 | 18.88 | 18.03 | 18.23 | 18.23 | -0.52 (-2.77%) | 17,610,820 |
29 Jun 2022 | CNY | 19.99 | 20.14 | 18.6 | 18.75 | 18.75 | -1.51 (-7.45%) | 26,490,755 |
28 Jun 2022 | CNY | 20.53 | 20.58 | 19.59 | 20.26 | 20.26 | -0.65 (-3.11%) | 23,814,257 |
27 Jun 2022 | CNY | 19.92 | 21.23 | 19.75 | 20.91 | 20.91 | +0.91 (+4.55%) | 25,187,360 |
24 Jun 2022 | CNY | 20.28 | 20.84 | 19.78 | 20 | 20 | -0.59 (-2.87%) | 25,719,603 |
23 Jun 2022 | CNY | 18 | 21.5 | 18 | 20.59 | 20.59 | +2.59 (+14.39%) | 44,944,465 |
22 Jun 2022 | CNY | 17.62 | 18.66 | 17.48 | 18 | 18 | +0.4 (+2.27%) | 23,644,969 |
21 Jun 2022 | CNY | 17.82 | 18.18 | 17.3 | 17.6 | 17.6 | -0.5 (-2.76%) | 21,053,520 |
20 Jun 2022 | CNY | 19.03 | 20.3 | 17.98 | 18.1 | 18.1 | -0.89 (-4.69%) | 35,254,118 |
17 Jun 2022 | CNY | 18.06 | 19.25 | 18 | 18.99 | 18.99 | +0.51 (+2.76%) | 26,161,215 |
16 Jun 2022 | CNY | 17.9 | 19.1 | 17.81 | 18.48 | 18.48 | +0.08 (+0.43%) | 28,619,386 |
15 Jun 2022 | CNY | 18.05 | 19.1 | 17.85 | 18.4 | 18.4 | +0.27 (+1.49%) | 33,697,631 |
14 Jun 2022 | CNY | 18.6 | 18.8 | 17.14 | 18.13 | 18.13 | -0.44 (-2.37%) | 37,961,824 |
13 Jun 2022 | CNY | 19 | 19.99 | 18.2 | 18.57 | 18.57 | +0.73 (+4.09%) | 51,863,908 |
10 Jun 2022 | CNY | 14.98 | 17.84 | 14.82 | 17.84 | 17.84 | +2.97 (+19.97%) | 35,781,596 |
9 Jun 2022 | CNY | 15.55 | 15.84 | 14.85 | 14.87 | 14.87 | -0.68 (-4.37%) | 13,429,709 |
8 Jun 2022 | CNY | 15.79 | 16.02 | 15.1 | 15.55 | 15.55 | -0.3 (-1.89%) | 17,746,492 |
7 Jun 2022 | CNY | 14.61 | 15.88 | 14.61 | 15.85 | 15.85 | +1.21 (+8.27%) | 26,336,315 |
6 Jun 2022 | CNY | 14.18 | 14.97 | 14 | 14.64 | 14.64 | +0.46 (+3.24%) | 20,383,313 |
2 Jun 2022 | CNY | 13.13 | 15.35 | 13.03 | 14.18 | 14.18 | +1 (+7.59%) | 23,065,052 |
1 Jun 2022 | CNY | 13.16 | 13.66 | 13.06 | 13.18 | 13.18 | -0.07 (-0.53%) | 9,844,200 |
31 May 2022 | CNY | 13.27 | 13.38 | 12.89 | 13.25 | 13.25 | -0.04 (-0.30%) | 10,041,082 |
30 May 2022 | CNY | 12.43 | 13.36 | 12.11 | 13.29 | 13.29 | +0.86 (+6.92%) | 15,060,851 |