Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 27.52 | 28.16 | 26.45 | 26.5 | 26.5 | -1.12 (-4.06%) | 30,824,212 |
11 Jul 2022 | CNY | 29.19 | 29.22 | 27.43 | 27.62 | 27.62 | -2.11 (-7.10%) | 41,004,118 |
8 Jul 2022 | CNY | 29.44 | 30.76 | 29.13 | 29.73 | 29.73 | +0.85 (+2.94%) | 49,152,312 |
7 Jul 2022 | CNY | 28.6 | 29.49 | 28.18 | 28.88 | 28.88 | +0.18 (+0.63%) | 34,622,177 |
6 Jul 2022 | CNY | 30.01 | 30.57 | 28.68 | 28.7 | 28.7 | -1.51 (-5.00%) | 41,236,211 |
5 Jul 2022 | CNY | 29.2 | 30.95 | 29.1 | 30.21 | 30.21 | +0.8 (+2.72%) | 49,797,262 |
4 Jul 2022 | CNY | 27.43 | 30.44 | 26.39 | 29.41 | 29.41 | +0.75 (+2.62%) | 45,638,297 |
1 Jul 2022 | CNY | 29.16 | 29.5 | 28.58 | 28.66 | 28.66 | -1.43 (-4.75%) | 44,198,224 |
30 Jun 2022 | CNY | 29 | 30.73 | 28.08 | 30.09 | 30.09 | +1.13 (+3.90%) | 64,687,004 |
29 Jun 2022 | CNY | 27.1 | 31.19 | 26.88 | 28.96 | 28.96 | +1.69 (+6.20%) | 87,666,125 |
28 Jun 2022 | CNY | 24.29 | 28.28 | 23.14 | 27.27 | 27.27 | +3.23 (+13.44%) | 60,703,900 |
27 Jun 2022 | CNY | 24.11 | 24.59 | 23.7 | 24.04 | 24.04 | +0.03 (+0.12%) | 28,090,677 |
24 Jun 2022 | CNY | 23.42 | 24.42 | 23.34 | 24.01 | 24.01 | +0.46 (+1.95%) | 31,472,491 |
23 Jun 2022 | CNY | 23.15 | 23.8 | 22.74 | 23.55 | 23.55 | +0.48 (+2.08%) | 32,700,127 |
22 Jun 2022 | CNY | 23.7 | 24.95 | 23.02 | 23.07 | 23.07 | -0.58 (-2.45%) | 43,613,357 |
21 Jun 2022 | CNY | 22.3 | 24.97 | 21.64 | 23.65 | 23.65 | +1.48 (+6.68%) | 47,913,843 |
20 Jun 2022 | CNY | 21.68 | 22.48 | 21.67 | 22.17 | 22.17 | +0.47 (+2.17%) | 28,109,325 |
17 Jun 2022 | CNY | 21.93 | 21.93 | 21.18 | 21.7 | 21.7 | -0.23 (-1.05%) | 24,953,281 |
16 Jun 2022 | CNY | 21.07 | 22.47 | 21.07 | 21.93 | 21.93 | +1.05 (+5.03%) | 36,997,381 |
15 Jun 2022 | CNY | 20.09 | 21.4 | 20.09 | 20.88 | 20.88 | +0.74 (+3.67%) | 30,867,081 |
14 Jun 2022 | CNY | 20.35 | 20.39 | 19.28 | 20.14 | 20.14 | -0.37 (-1.80%) | 20,762,781 |
13 Jun 2022 | CNY | 20.35 | 20.9 | 20.26 | 20.51 | 20.51 | -0.09 (-0.44%) | 14,495,706 |
10 Jun 2022 | CNY | 20.01 | 20.76 | 20 | 20.6 | 20.6 | +0.41 (+2.03%) | 17,120,214 |
9 Jun 2022 | CNY | 20.8 | 20.81 | 19.98 | 20.19 | 20.19 | -0.69 (-3.30%) | 15,068,130 |
8 Jun 2022 | CNY | 20.88 | 21.25 | 20.4 | 20.88 | 20.88 | -0.12 (-0.57%) | 16,300,574 |
7 Jun 2022 | CNY | 21.49 | 21.5 | 20.7 | 21 | 21 | -0.38 (-1.78%) | 21,095,337 |
6 Jun 2022 | CNY | 20.59 | 21.43 | 20.52 | 21.38 | 21.38 | +0.71 (+3.43%) | 28,973,769 |
2 Jun 2022 | CNY | 20.42 | 20.83 | 20.15 | 20.67 | 20.67 | +0.34 (+1.67%) | 20,802,483 |
1 Jun 2022 | CNY | 20.63 | 20.85 | 20.2 | 20.33 | 20.33 | -0.25 (-1.21%) | 19,029,849 |
31 May 2022 | CNY | 19.6 | 20.79 | 18.96 | 20.58 | 20.58 | +1.12 (+5.76%) | 30,432,302 |