Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 40.67 | 40.85 | 39.1 | 39.79 | 39.79 | -1.06 (-2.59%) | 3,093,599 |
11 Jul 2022 | CNY | 40.09 | 41 | 39.47 | 40.85 | 40.85 | +0.76 (+1.90%) | 3,854,757 |
8 Jul 2022 | CNY | 42.61 | 42.8 | 39.36 | 40.09 | 40.09 | -2.46 (-5.78%) | 5,735,717 |
7 Jul 2022 | CNY | 41.94 | 42.8 | 41.31 | 42.55 | 42.55 | +1.11 (+2.68%) | 3,651,787 |
6 Jul 2022 | CNY | 41.38 | 42.25 | 40.7 | 41.44 | 41.44 | +0.01 (+0.02%) | 1,983,424 |
5 Jul 2022 | CNY | 42.7 | 43.15 | 40.85 | 41.43 | 41.43 | -1.43 (-3.34%) | 4,012,147 |
4 Jul 2022 | CNY | 41.08 | 43 | 40.5 | 42.86 | 42.86 | +1.82 (+4.43%) | 3,254,462 |
1 Jul 2022 | CNY | 41.86 | 42.29 | 40.93 | 41.04 | 41.04 | -0.47 (-1.13%) | 2,114,383 |
30 Jun 2022 | CNY | 40.85 | 41.92 | 40.84 | 41.51 | 41.51 | +0.42 (+1.02%) | 2,169,317 |
29 Jun 2022 | CNY | 42.3 | 42.46 | 41.01 | 41.09 | 41.09 | -1.16 (-2.75%) | 3,299,862 |
28 Jun 2022 | CNY | 43.11 | 43.14 | 41.8 | 42.25 | 42.25 | -0.89 (-2.06%) | 3,216,271 |
27 Jun 2022 | CNY | 42.48 | 43.58 | 41.68 | 43.14 | 43.14 | +0.84 (+1.99%) | 3,539,922 |
24 Jun 2022 | CNY | 41.95 | 44 | 41.76 | 42.3 | 42.3 | +0.78 (+1.88%) | 6,123,802 |
23 Jun 2022 | CNY | 38.43 | 41.86 | 38.11 | 41.52 | 41.52 | +2.97 (+7.70%) | 7,505,827 |
22 Jun 2022 | CNY | 38.69 | 39.44 | 38.3 | 38.55 | 38.55 | -0.14 (-0.36%) | 1,847,640 |
21 Jun 2022 | CNY | 39.98 | 39.98 | 38.47 | 38.69 | 38.69 | -1.12 (-2.81%) | 2,542,103 |
20 Jun 2022 | CNY | 38.68 | 40.09 | 38.47 | 39.81 | 39.81 | +1.11 (+2.87%) | 4,060,611 |
17 Jun 2022 | CNY | 38.02 | 38.78 | 37.68 | 38.7 | 38.7 | +0.35 (+0.91%) | 3,043,710 |
16 Jun 2022 | CNY | 38.15 | 38.67 | 37.61 | 38.35 | 38.35 | +0.2 (+0.52%) | 2,639,962 |
15 Jun 2022 | CNY | 38.15 | 38.75 | 37.55 | 38.15 | 38.15 | 0.0 (0.0%) | 3,066,447 |
14 Jun 2022 | CNY | 39.47 | 39.48 | 37.7 | 38.15 | 38.15 | -1.83 (-4.58%) | 5,009,837 |
13 Jun 2022 | CNY | 40.38 | 40.39 | 38.96 | 39.98 | 39.98 | -0.42 (-1.04%) | 4,684,243 |
10 Jun 2022 | CNY | 38.02 | 40.5 | 38.01 | 40.4 | 40.4 | +1.83 (+4.74%) | 5,262,251 |
9 Jun 2022 | CNY | 38.54 | 39.58 | 38.02 | 38.57 | 38.57 | -0.23 (-0.59%) | 3,408,840 |
8 Jun 2022 | CNY | 38.47 | 39.1 | 38.02 | 38.8 | 38.8 | +0.61 (+1.60%) | 3,437,969 |
7 Jun 2022 | CNY | 40 | 40.43 | 38.05 | 38.19 | 38.19 | -1.546 (-3.89%) | 4,547,326 |
7 Jun 2022 |
|
|||||||
6 Jun 2022 | CNY | 39.1571 | 41.2 | 38.6429 | 39.7357 | 39.7357 | +0.607 (+1.55%) | 5,181,877 |
2 Jun 2022 | CNY | 38.1214 | 39.4786 | 37.9857 | 39.1286 | 39.1286 | +0.864 (+2.26%) | 2,693,562 |
1 Jun 2022 | CNY | 37.3571 | 39.5429 | 37.1429 | 38.2643 | 38.2643 | +0.907 (+2.43%) | 4,333,865 |
31 May 2022 | CNY | 36.8286 | 37.7429 | 36.2071 | 37.3571 | 37.3571 | +0.714 (+1.95%) | 3,225,910 |