Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 17 | 17.38 | 16.66 | 16.97 | 16.97 | -0.43 (-2.47%) | 3,685,238 |
1 Jul 2022 | CNY | 17.89 | 18.08 | 17.23 | 17.4 | 17.4 | -0.6 (-3.33%) | 4,388,400 |
30 Jun 2022 | CNY | 18.12 | 18.59 | 17.91 | 18 | 18 | -0.55 (-2.96%) | 7,174,109 |
29 Jun 2022 | CNY | 17.71 | 19.5 | 17.65 | 18.55 | 18.55 | +0.41 (+2.26%) | 11,000,600 |
28 Jun 2022 | CNY | 17.05 | 18.9 | 16.55 | 18.14 | 18.14 | +1.24 (+7.34%) | 8,803,425 |
27 Jun 2022 | CNY | 16.8 | 17.25 | 16.78 | 16.9 | 16.9 | +0.29 (+1.75%) | 3,669,650 |
24 Jun 2022 | CNY | 16.28 | 16.87 | 16.09 | 16.61 | 16.61 | +0.43 (+2.66%) | 3,674,400 |
23 Jun 2022 | CNY | 15.78 | 16.19 | 15.55 | 16.18 | 16.18 | +0.5 (+3.19%) | 2,350,600 |
22 Jun 2022 | CNY | 15.93 | 16.15 | 15.63 | 15.68 | 15.68 | -0.32 (-2%) | 1,423,000 |
21 Jun 2022 | CNY | 16 | 16.12 | 15.73 | 16 | 16 | -0.02 (-0.12%) | 1,461,400 |
20 Jun 2022 | CNY | 15.88 | 16.16 | 15.86 | 16.02 | 16.02 | +0.14 (+0.88%) | 1,485,795 |
17 Jun 2022 | CNY | 15.78 | 15.95 | 15.54 | 15.88 | 15.88 | -0.03 (-0.19%) | 1,680,100 |
16 Jun 2022 | CNY | 15.51 | 15.97 | 15.43 | 15.91 | 15.91 | +0.4 (+2.58%) | 1,737,975 |
15 Jun 2022 | CNY | 15.58 | 15.85 | 15.41 | 15.51 | 15.51 | -0.07 (-0.45%) | 1,548,025 |
14 Jun 2022 | CNY | 15.66 | 15.74 | 15.15 | 15.58 | 15.58 | -0.39 (-2.44%) | 1,931,300 |
13 Jun 2022 | CNY | 15.65 | 15.97 | 15.37 | 15.97 | 15.97 | +0.4 (+2.57%) | 2,015,050 |
10 Jun 2022 | CNY | 15.22 | 15.67 | 15.16 | 15.57 | 15.57 | +0.39 (+2.57%) | 1,561,650 |
9 Jun 2022 | CNY | 15.72 | 15.73 | 15.09 | 15.18 | 15.18 | -0.53 (-3.37%) | 1,516,475 |
8 Jun 2022 | CNY | 15.99 | 16.12 | 15.45 | 15.71 | 15.71 | -0.3 (-1.87%) | 1,938,600 |
7 Jun 2022 | CNY | 16.19 | 16.4 | 15.72 | 16.01 | 16.01 | -0.39 (-2.38%) | 2,612,350 |
6 Jun 2022 | CNY | 15.51 | 16.81 | 15.51 | 16.4 | 16.4 | +0.9 (+5.81%) | 3,805,064 |
2 Jun 2022 | CNY | 15.19 | 15.55 | 15.02 | 15.5 | 15.5 | +0.3 (+1.97%) | 1,586,350 |
1 Jun 2022 | CNY | 14.98 | 15.32 | 14.84 | 15.2 | 15.2 | +0.33 (+2.22%) | 1,746,150 |
31 May 2022 | CNY | 14.56 | 14.97 | 14.22 | 14.87 | 14.87 | +0.23 (+1.57%) | 1,558,500 |
30 May 2022 | CNY | 14.45 | 14.76 | 14.32 | 14.64 | 14.64 | +0.13 (+0.90%) | 1,197,800 |
27 May 2022 | CNY | 14.5 | 14.84 | 14.3 | 14.51 | 14.51 | +0.05 (+0.35%) | 1,005,225 |
26 May 2022 | CNY | 14.57 | 14.65 | 14.15 | 14.46 | 14.46 | -0.11 (-0.75%) | 1,084,700 |
25 May 2022 | CNY | 14.28 | 14.65 | 14.28 | 14.57 | 14.57 | +0.09 (+0.62%) | 1,330,250 |
24 May 2022 | CNY | 15.5 | 15.55 | 14.47 | 14.48 | 14.48 | -0.89 (-5.79%) | 2,039,814 |
23 May 2022 | CNY | 15.08 | 15.41 | 14.97 | 15.37 | 15.37 | +0.29 (+1.92%) | 1,712,025 |