Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 42.39 | 42.39 | 40.39 | 40.96 | 40.96 | -1.54 (-3.62%) | 4,477,716 |
11 Jul 2022 | CNY | 42.4 | 42.76 | 41.38 | 42.5 | 42.5 | +0.15 (+0.35%) | 3,281,329 |
8 Jul 2022 | CNY | 43.75 | 44.05 | 42.24 | 42.35 | 42.35 | -1.56 (-3.55%) | 4,064,080 |
7 Jul 2022 | CNY | 43.8 | 43.99 | 42.85 | 43.91 | 43.91 | +0.08 (+0.18%) | 3,254,765 |
6 Jul 2022 | CNY | 44.08 | 45.6 | 43.35 | 43.83 | 43.83 | -0.53 (-1.19%) | 5,159,537 |
5 Jul 2022 | CNY | 44.62 | 44.89 | 43.33 | 44.36 | 44.36 | -0.58 (-1.29%) | 4,567,411 |
4 Jul 2022 | CNY | 43.6 | 45.01 | 41.98 | 44.94 | 44.94 | +1.12 (+2.56%) | 5,928,268 |
1 Jul 2022 | CNY | 43.63 | 44.84 | 43.31 | 43.82 | 43.82 | +0.62 (+1.44%) | 4,600,682 |
30 Jun 2022 | CNY | 43.26 | 43.95 | 42.85 | 43.2 | 43.2 | +0.26 (+0.61%) | 2,892,885 |
29 Jun 2022 | CNY | 43.99 | 45.42 | 42.92 | 42.94 | 42.94 | -0.66 (-1.51%) | 5,916,760 |
28 Jun 2022 | CNY | 42.22 | 43.65 | 41.62 | 43.6 | 43.6 | +1.35 (+3.20%) | 4,208,789 |
27 Jun 2022 | CNY | 43 | 43 | 41.81 | 42.25 | 42.25 | -0.38 (-0.89%) | 3,718,594 |
24 Jun 2022 | CNY | 42.73 | 43.48 | 42.48 | 42.63 | 42.63 | -0.39 (-0.91%) | 3,372,682 |
23 Jun 2022 | CNY | 41.6 | 43.03 | 41.2 | 43.02 | 43.02 | +1.67 (+4.04%) | 3,968,676 |
22 Jun 2022 | CNY | 42.4 | 42.88 | 41.25 | 41.35 | 41.35 | -1.05 (-2.48%) | 3,772,423 |
21 Jun 2022 | CNY | 41.51 | 42.75 | 41.26 | 42.4 | 42.4 | +0.71 (+1.70%) | 4,180,050 |
20 Jun 2022 | CNY | 40.7 | 42.15 | 40.65 | 41.69 | 41.69 | +0.71 (+1.73%) | 3,191,793 |
17 Jun 2022 | CNY | 40.29 | 41.27 | 39.5 | 40.98 | 40.98 | +0.51 (+1.26%) | 3,031,321 |
16 Jun 2022 | CNY | 41.07 | 41.41 | 40.07 | 40.47 | 40.47 | -0.06 (-0.15%) | 3,155,864 |
15 Jun 2022 | CNY | 39.87 | 41.3 | 39.51 | 40.53 | 40.53 | +1.09 (+2.76%) | 4,861,393 |
14 Jun 2022 | CNY | 39.76 | 39.97 | 37.75 | 39.44 | 39.44 | -0.78 (-1.94%) | 4,127,179 |
13 Jun 2022 | CNY | 40.63 | 41.04 | 39.7 | 40.22 | 40.22 | -0.78 (-1.90%) | 3,501,693 |
10 Jun 2022 | CNY | 39.5 | 41.3 | 39.1 | 41 | 41 | +1.2 (+3.02%) | 6,403,184 |
9 Jun 2022 | CNY | 41.73 | 41.94 | 39.51 | 39.8 | 39.8 | -2.14 (-5.10%) | 4,595,816 |
8 Jun 2022 | CNY | 41.74 | 43.59 | 41.73 | 41.94 | 41.94 | +0.14 (+0.33%) | 4,298,641 |
7 Jun 2022 | CNY | 41.45 | 42.96 | 41.38 | 41.8 | 41.8 | +0.08 (+0.19%) | 3,198,507 |
6 Jun 2022 | CNY | 41.68 | 42.08 | 40.78 | 41.72 | 41.72 | -0.22 (-0.52%) | 3,341,585 |
2 Jun 2022 | CNY | 39.78 | 42.25 | 39.31 | 41.94 | 41.94 | +1.75 (+4.35%) | 4,956,466 |
1 Jun 2022 | CNY | 39.6 | 40.33 | 39.21 | 40.19 | 40.19 | +0.71 (+1.80%) | 2,943,097 |
31 May 2022 | CNY | 38.2 | 39.72 | 37.6 | 39.48 | 39.48 | +1.15 (+3.00%) | 3,348,966 |