Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 16.63 | 16.85 | 16.02 | 16.23 | 16.23 | -0.53 (-3.16%) | 4,848,700 |
8 Jul 2022 | CNY | 17.01 | 17.35 | 16.73 | 16.76 | 16.76 | -0.2 (-1.18%) | 5,062,964 |
7 Jul 2022 | CNY | 17 | 17.43 | 16.6 | 16.96 | 16.96 | -0.16 (-0.93%) | 5,701,835 |
6 Jul 2022 | CNY | 16.5 | 17.37 | 16.03 | 17.12 | 17.12 | +0.63 (+3.82%) | 9,270,020 |
5 Jul 2022 | CNY | 17.8 | 17.8 | 16.36 | 16.49 | 16.49 | -1.33 (-7.46%) | 10,848,495 |
4 Jul 2022 | CNY | 16.83 | 17.96 | 16.66 | 17.82 | 17.82 | +0.7 (+4.09%) | 13,264,106 |
1 Jul 2022 | CNY | 16.88 | 17.58 | 16.81 | 17.12 | 17.12 | +0.21 (+1.24%) | 8,253,800 |
30 Jun 2022 | CNY | 17.02 | 17.25 | 16.68 | 16.91 | 16.91 | -0.16 (-0.94%) | 10,617,050 |
29 Jun 2022 | CNY | 18.69 | 18.79 | 16.96 | 17.07 | 17.07 | -1.83 (-9.68%) | 16,991,557 |
28 Jun 2022 | CNY | 19.41 | 20.74 | 18.6 | 18.9 | 18.9 | -1.1 (-5.50%) | 24,793,008 |
27 Jun 2022 | CNY | 16.77 | 20 | 16.45 | 20 | 20 | +3.33 (+19.98%) | 25,005,501 |
24 Jun 2022 | CNY | 15.8 | 17.36 | 15.57 | 16.67 | 16.67 | +0.92 (+5.84%) | 14,664,378 |
23 Jun 2022 | CNY | 15.2 | 15.88 | 14.9 | 15.75 | 15.75 | +0.67 (+4.44%) | 10,930,531 |
22 Jun 2022 | CNY | 15.3 | 15.75 | 15.03 | 15.08 | 15.08 | -0.33 (-2.14%) | 10,409,399 |
21 Jun 2022 | CNY | 14.9 | 16.01 | 14.6 | 15.41 | 15.41 | +0.25 (+1.65%) | 12,777,645 |
20 Jun 2022 | CNY | 15.61 | 15.83 | 14.76 | 15.16 | 15.16 | -0.32 (-2.07%) | 12,343,977 |
17 Jun 2022 | CNY | 14.07 | 15.48 | 14.01 | 15.48 | 15.48 | +1.27 (+8.94%) | 13,786,640 |
16 Jun 2022 | CNY | 14 | 14.45 | 14 | 14.21 | 14.21 | +0.11 (+0.78%) | 5,325,777 |
15 Jun 2022 | CNY | 13.65 | 15.09 | 13.65 | 14.1 | 14.1 | +0.51 (+3.75%) | 9,233,744 |
14 Jun 2022 | CNY | 13.5 | 13.7 | 12.97 | 13.59 | 13.59 | -0.07 (-0.51%) | 3,566,100 |
13 Jun 2022 | CNY | 13.56 | 13.8 | 13.41 | 13.66 | 13.66 | +0.31 (+2.32%) | 3,647,336 |
10 Jun 2022 | CNY | 13.05 | 13.45 | 12.72 | 13.35 | 13.35 | +0.45 (+3.49%) | 3,099,400 |
9 Jun 2022 | CNY | 13.29 | 13.35 | 12.81 | 12.9 | 12.9 | -0.37 (-2.79%) | 2,635,600 |
8 Jun 2022 | CNY | 13.3 | 13.75 | 12.98 | 13.27 | 13.27 | -0.12 (-0.90%) | 3,269,900 |
7 Jun 2022 | CNY | 13.94 | 13.99 | 13.25 | 13.39 | 13.39 | -0.6 (-4.29%) | 3,516,700 |
6 Jun 2022 | CNY | 13.54 | 14.11 | 13.47 | 13.99 | 13.99 | +0.52 (+3.86%) | 3,881,400 |
2 Jun 2022 | CNY | 13.28 | 13.52 | 12.93 | 13.47 | 13.47 | +0.36 (+2.75%) | 3,209,063 |
1 Jun 2022 | CNY | 12.89 | 13.25 | 12.74 | 13.11 | 13.11 | +0.3 (+2.34%) | 3,021,500 |
31 May 2022 | CNY | 12.85 | 12.86 | 12.45 | 12.81 | 12.81 | -0.01 (-0.08%) | 2,299,695 |
30 May 2022 | CNY | 12.86 | 12.93 | 12.46 | 12.82 | 12.82 | +0.23 (+1.83%) | 2,958,000 |