Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 57.15 | 57.33 | 54.65 | 54.81 | 54.81 | -1.97 (-3.47%) | 3,040,427 |
11 Jul 2022 | CNY | 57.78 | 59.01 | 56.38 | 56.78 | 56.78 | -1.62 (-2.77%) | 2,866,210 |
8 Jul 2022 | CNY | 57.94 | 59.38 | 57.87 | 58.4 | 58.4 | +0.45 (+0.78%) | 2,623,880 |
7 Jul 2022 | CNY | 59.38 | 60 | 57 | 57.95 | 57.95 | -1.1 (-1.86%) | 3,018,902 |
6 Jul 2022 | CNY | 58.6 | 61.6 | 57.88 | 59.05 | 59.05 | +0.88 (+1.51%) | 5,612,000 |
5 Jul 2022 | CNY | 58.9 | 59.15 | 57 | 58.17 | 58.17 | -0.22 (-0.38%) | 4,976,354 |
4 Jul 2022 | CNY | 55.4 | 59.57 | 53.87 | 58.39 | 58.39 | +2.7 (+4.85%) | 8,993,875 |
1 Jul 2022 | CNY | 60.46 | 60.5 | 54.8 | 55.69 | 55.69 | -5.11 (-8.40%) | 10,770,609 |
30 Jun 2022 | CNY | 60.79 | 61.5 | 59.59 | 60.8 | 60.8 | -0.1 (-0.16%) | 4,139,874 |
29 Jun 2022 | CNY | 61.75 | 62.2 | 60.7 | 60.9 | 60.9 | -0.6 (-0.98%) | 4,162,506 |
28 Jun 2022 | CNY | 61.57 | 63.35 | 60.55 | 61.5 | 61.5 | -0.77 (-1.24%) | 4,161,604 |
27 Jun 2022 | CNY | 61.81 | 64.64 | 61.5 | 62.27 | 62.27 | +0.62 (+1.01%) | 4,303,402 |
24 Jun 2022 | CNY | 58.57 | 63.99 | 58.38 | 61.65 | 61.65 | +2.82 (+4.79%) | 5,916,607 |
23 Jun 2022 | CNY | 55.98 | 59.18 | 55.81 | 58.83 | 58.83 | +2.78 (+4.96%) | 3,878,390 |
22 Jun 2022 | CNY | 56.99 | 57.65 | 55.9 | 56.05 | 56.05 | -1.61 (-2.79%) | 3,046,925 |
21 Jun 2022 | CNY | 58.6 | 58.97 | 56.58 | 57.66 | 57.66 | -1.31 (-2.22%) | 5,040,995 |
20 Jun 2022 | CNY | 56.09 | 60.3 | 55 | 58.97 | 58.97 | +2.87 (+5.12%) | 6,714,780 |
17 Jun 2022 | CNY | 54.78 | 56.32 | 53.33 | 56.1 | 56.1 | +1.33 (+2.43%) | 4,120,468 |
16 Jun 2022 | CNY | 53.81 | 56.36 | 53.8 | 54.77 | 54.77 | +0.61 (+1.13%) | 3,971,259 |
15 Jun 2022 | CNY | 53.42 | 56.24 | 53.35 | 54.16 | 54.16 | +0.01 (+0.02%) | 5,547,475 |
14 Jun 2022 | CNY | 49.66 | 54.37 | 48.82 | 54.15 | 54.15 | +4.05 (+8.08%) | 9,088,650 |
13 Jun 2022 | CNY | 49.51 | 50.18 | 48.05 | 50.1 | 50.1 | -0.58 (-1.14%) | 5,590,754 |
10 Jun 2022 | CNY | 49.56 | 50.68 | 48.46 | 50.68 | 50.68 | +1.39 (+2.82%) | 8,644,360 |
9 Jun 2022 | CNY | 53.01 | 53.49 | 48.97 | 49.29 | 49.29 | -5.38 (-9.84%) | 8,587,265 |
8 Jun 2022 | CNY | 54 | 56.8 | 52.4 | 54.67 | 54.67 | +1.45 (+2.72%) | 9,902,240 |
7 Jun 2022 | CNY | 49.49 | 55.59 | 48.73 | 53.22 | 53.22 | +4.11 (+8.37%) | 8,164,171 |
6 Jun 2022 | CNY | 46.19 | 49.87 | 45.86 | 49.11 | 49.11 | +2.92 (+6.32%) | 4,988,371 |
2 Jun 2022 | CNY | 45.79 | 47 | 45.53 | 46.19 | 46.19 | +0.14 (+0.30%) | 2,344,671 |
1 Jun 2022 | CNY | 47.18 | 47.27 | 45.66 | 46.05 | 46.05 | -0.84 (-1.79%) | 2,779,495 |
31 May 2022 | CNY | 44.5 | 47.01 | 43.46 | 46.89 | 46.89 | +2.42 (+5.44%) | 3,991,411 |