Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 47.19 | 47.6 | 45.7 | 46.25 | 46.25 | +0.46 (+1.00%) | 2,396,252 |
11 Jul 2022 | CNY | 45.98 | 46.45 | 45.01 | 45.79 | 45.79 | -0.23 (-0.50%) | 1,224,608 |
8 Jul 2022 | CNY | 46.8 | 46.8 | 45 | 46.02 | 46.02 | -0.42 (-0.90%) | 1,202,600 |
7 Jul 2022 | CNY | 46.24 | 46.65 | 45.66 | 46.44 | 46.44 | +0.09 (+0.19%) | 1,188,889 |
6 Jul 2022 | CNY | 44.71 | 46.86 | 44.71 | 46.35 | 46.35 | +1.36 (+3.02%) | 2,821,884 |
5 Jul 2022 | CNY | 45.77 | 46.04 | 44.51 | 44.99 | 44.99 | -0.77 (-1.68%) | 1,272,777 |
4 Jul 2022 | CNY | 46.98 | 46.98 | 44.85 | 45.76 | 45.76 | -0.65 (-1.40%) | 1,985,800 |
1 Jul 2022 | CNY | 44.83 | 46.6 | 44.57 | 46.41 | 46.41 | +2.3 (+5.21%) | 3,078,757 |
30 Jun 2022 | CNY | 44.38 | 44.83 | 43.92 | 44.11 | 44.11 | +0.05 (+0.11%) | 1,157,196 |
29 Jun 2022 | CNY | 45.19 | 45.82 | 44.05 | 44.06 | 44.06 | -1.24 (-2.74%) | 1,549,375 |
28 Jun 2022 | CNY | 45.05 | 45.49 | 44.9 | 45.3 | 45.3 | +0.03 (+0.07%) | 1,222,300 |
27 Jun 2022 | CNY | 45.8 | 46.16 | 45.05 | 45.27 | 45.27 | -0.33 (-0.72%) | 1,219,908 |
24 Jun 2022 | CNY | 45.1 | 46.16 | 45.03 | 45.6 | 45.6 | +0.6 (+1.33%) | 1,479,098 |
23 Jun 2022 | CNY | 44 | 45.16 | 43.84 | 45 | 45 | +1.08 (+2.46%) | 1,132,800 |
22 Jun 2022 | CNY | 44.89 | 45.1 | 43.91 | 43.92 | 43.92 | -0.99 (-2.20%) | 1,316,116 |
21 Jun 2022 | CNY | 45.21 | 45.46 | 44.58 | 44.91 | 44.91 | -0.3 (-0.66%) | 969,400 |
20 Jun 2022 | CNY | 45.49 | 46.14 | 45.06 | 45.21 | 45.21 | -0.17 (-0.37%) | 986,821 |
17 Jun 2022 | CNY | 44.53 | 45.45 | 44.19 | 45.38 | 45.38 | +0.74 (+1.66%) | 1,243,071 |
16 Jun 2022 | CNY | 45.27 | 45.72 | 44.44 | 44.64 | 44.64 | -0.66 (-1.46%) | 1,852,000 |
15 Jun 2022 | CNY | 46.21 | 46.3 | 45.26 | 45.3 | 45.3 | -0.7 (-1.52%) | 1,498,500 |
14 Jun 2022 | CNY | 45.66 | 46.21 | 45.05 | 46 | 46 | -0.01 (-0.02%) | 1,693,795 |
13 Jun 2022 | CNY | 46.13 | 46.45 | 45.01 | 46.01 | 46.01 | -0.16 (-0.35%) | 1,629,150 |
10 Jun 2022 | CNY | 45.47 | 46.74 | 45.25 | 46.17 | 46.17 | +0.43 (+0.94%) | 1,217,300 |
9 Jun 2022 | CNY | 46.58 | 46.84 | 44.96 | 45.74 | 45.74 | -1.34 (-2.85%) | 1,982,141 |
8 Jun 2022 | CNY | 47.68 | 47.68 | 45.87 | 47.08 | 47.08 | -0.36 (-0.76%) | 1,587,100 |
7 Jun 2022 | CNY | 47.25 | 47.87 | 46.9 | 47.44 | 47.44 | -0.03 (-0.06%) | 1,408,109 |
6 Jun 2022 | CNY | 45.95 | 47.53 | 45.68 | 47.47 | 47.47 | +1.52 (+3.31%) | 2,078,501 |
2 Jun 2022 | CNY | 45.5 | 46.28 | 45.48 | 45.95 | 45.95 | +0.12 (+0.26%) | 939,182 |
1 Jun 2022 | CNY | 46.2 | 46.8 | 45.43 | 45.83 | 45.83 | -0.49 (-1.06%) | 1,103,325 |
31 May 2022 | CNY | 46.91 | 46.95 | 45.71 | 46.32 | 46.32 | -0.48 (-1.03%) | 1,098,772 |