Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 15.1 | 15.11 | 14.82 | 14.88 | 14.88 | -0.29 (-1.91%) | 10,820,017 |
8 Jul 2022 | CNY | 15.01 | 15.49 | 15.01 | 15.17 | 15.17 | +0.11 (+0.73%) | 14,549,384 |
7 Jul 2022 | CNY | 15.19 | 15.23 | 15.06 | 15.06 | 15.06 | -0.07 (-0.46%) | 10,782,207 |
6 Jul 2022 | CNY | 15.44 | 15.5 | 14.96 | 15.13 | 15.13 | -0.29 (-1.88%) | 13,053,772 |
5 Jul 2022 | CNY | 15.74 | 15.82 | 15.22 | 15.42 | 15.42 | -0.32 (-2.03%) | 17,856,633 |
4 Jul 2022 | CNY | 15.65 | 15.76 | 15.45 | 15.74 | 15.74 | +0.05 (+0.32%) | 12,310,349 |
1 Jul 2022 | CNY | 16.08 | 16.08 | 15.64 | 15.69 | 15.69 | -0.31 (-1.94%) | 16,490,307 |
30 Jun 2022 | CNY | 15.78 | 16.05 | 15.7 | 16 | 16 | +0.35 (+2.24%) | 20,032,807 |
29 Jun 2022 | CNY | 15.8 | 16.15 | 15.6 | 15.65 | 15.65 | -0.26 (-1.63%) | 18,275,441 |
28 Jun 2022 | CNY | 15.68 | 15.99 | 15.47 | 15.91 | 15.91 | +0.23 (+1.47%) | 17,040,400 |
27 Jun 2022 | CNY | 15.58 | 16.03 | 15.56 | 15.68 | 15.68 | +0.1 (+0.64%) | 17,725,351 |
24 Jun 2022 | CNY | 15.52 | 15.82 | 15.46 | 15.58 | 15.58 | +0.06 (+0.39%) | 15,123,223 |
23 Jun 2022 | CNY | 15.33 | 15.56 | 15.1 | 15.52 | 15.52 | +0.25 (+1.64%) | 13,064,266 |
22 Jun 2022 | CNY | 15.9 | 15.9 | 15.24 | 15.27 | 15.27 | -0.68 (-4.26%) | 20,740,895 |
21 Jun 2022 | CNY | 15.81 | 15.98 | 15.55 | 15.95 | 15.95 | +0.15 (+0.95%) | 23,646,227 |
20 Jun 2022 | CNY | 15.6 | 15.8 | 15.49 | 15.8 | 15.8 | +0.2 (+1.28%) | 19,782,478 |
17 Jun 2022 | CNY | 15.7 | 15.74 | 15.24 | 15.6 | 15.6 | -0.29 (-1.83%) | 24,922,366 |
16 Jun 2022 | CNY | 15.46 | 16.07 | 15.41 | 15.89 | 15.89 | +0.44 (+2.85%) | 37,248,847 |
15 Jun 2022 | CNY | 14.96 | 15.65 | 14.91 | 15.45 | 15.45 | +0.46 (+3.07%) | 33,020,982 |
14 Jun 2022 | CNY | 14.74 | 15 | 14.33 | 14.99 | 14.99 | +0.05 (+0.33%) | 17,165,673 |
13 Jun 2022 | CNY | 14.99 | 15.03 | 14.77 | 14.94 | 14.94 | -0.23 (-1.52%) | 15,222,865 |
10 Jun 2022 | CNY | 14.79 | 15.23 | 14.68 | 15.17 | 15.17 | +0.28 (+1.88%) | 16,049,321 |
9 Jun 2022 | CNY | 15.09 | 15.15 | 14.83 | 14.89 | 14.89 | -0.38 (-2.49%) | 12,620,538 |
8 Jun 2022 | CNY | 15.3 | 15.42 | 14.84 | 15.27 | 15.27 | +0.15 (+0.99%) | 18,841,415 |
7 Jun 2022 | CNY | 15.3 | 15.31 | 14.97 | 15.12 | 15.12 | -0.09 (-0.59%) | 13,777,766 |
6 Jun 2022 | CNY | 14.9 | 15.32 | 14.83 | 15.21 | 15.21 | +0.28 (+1.88%) | 19,127,078 |
2 Jun 2022 | CNY | 14.7 | 14.95 | 14.54 | 14.93 | 14.93 | +0.1 (+0.67%) | 15,656,383 |
1 Jun 2022 | CNY | 14.68 | 14.88 | 14.56 | 14.83 | 14.83 | +0.07 (+0.47%) | 15,985,522 |
31 May 2022 | CNY | 14.51 | 14.8 | 14.25 | 14.76 | 14.76 | +0.21 (+1.44%) | 16,807,850 |
30 May 2022 | CNY | 14.61 | 14.7 | 14.39 | 14.55 | 14.55 | +0.02 (+0.14%) | 11,209,394 |