Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 28.66 | 28.67 | 27.15 | 27.23 | 27.23 | -1.34 (-4.69%) | 4,413,174 |
11 Jul 2022 | CNY | 29.95 | 30.02 | 28.35 | 28.57 | 28.57 | -1.38 (-4.61%) | 3,993,209 |
8 Jul 2022 | CNY | 28.41 | 30.56 | 28.29 | 29.95 | 29.95 | +1.66 (+5.87%) | 6,594,648 |
7 Jul 2022 | CNY | 27.96 | 28.75 | 27.66 | 28.29 | 28.29 | +0.19 (+0.68%) | 3,370,366 |
6 Jul 2022 | CNY | 28.44 | 28.65 | 27.77 | 28.1 | 28.1 | -0.4 (-1.40%) | 2,283,095 |
5 Jul 2022 | CNY | 29.03 | 29.49 | 27.97 | 28.5 | 28.5 | -0.68 (-2.33%) | 3,587,796 |
4 Jul 2022 | CNY | 29.67 | 29.78 | 28.8 | 29.18 | 29.18 | -0.66 (-2.21%) | 3,879,058 |
1 Jul 2022 | CNY | 29.66 | 29.97 | 29.45 | 29.84 | 29.84 | +0.25 (+0.84%) | 2,344,451 |
30 Jun 2022 | CNY | 29.65 | 30.43 | 29.54 | 29.59 | 29.59 | -0.13 (-0.44%) | 2,877,209 |
29 Jun 2022 | CNY | 30.79 | 31.26 | 29.5 | 29.72 | 29.72 | -1.17 (-3.79%) | 2,973,933 |
28 Jun 2022 | CNY | 31.16 | 31.16 | 29.69 | 30.89 | 30.89 | -0.33 (-1.06%) | 3,864,257 |
27 Jun 2022 | CNY | 30.72 | 31.89 | 30.23 | 31.22 | 31.22 | +0.53 (+1.73%) | 2,776,105 |
24 Jun 2022 | CNY | 30.7 | 31.43 | 30.34 | 30.69 | 30.69 | +0.27 (+0.89%) | 3,401,550 |
23 Jun 2022 | CNY | 30.37 | 30.83 | 29.96 | 30.42 | 30.42 | -0.26 (-0.85%) | 4,414,685 |
22 Jun 2022 | CNY | 31.98 | 32.3 | 30.24 | 30.68 | 30.68 | -1.3 (-4.07%) | 3,351,795 |
21 Jun 2022 | CNY | 32.6 | 32.74 | 31.42 | 31.98 | 31.98 | -0.33 (-1.02%) | 3,226,094 |
20 Jun 2022 | CNY | 32.83 | 33.75 | 32.09 | 32.31 | 32.31 | -0.03 (-0.09%) | 3,110,050 |
17 Jun 2022 | CNY | 32.5 | 33.45 | 31.5 | 32.34 | 32.34 | -0.3 (-0.92%) | 3,505,069 |
16 Jun 2022 | CNY | 32.83 | 33.8 | 32.5 | 32.64 | 32.64 | -0.402 (-1.22%) | 2,275,484 |
16 Jun 2022 |
|
|||||||
15 Jun 2022 | CNY | 32.2583 | 33.9833 | 32.2583 | 33.0417 | 33.0417 | +1.092 (+3.42%) | 4,592,048 |
14 Jun 2022 | CNY | 32.75 | 32.75 | 31.0833 | 31.95 | 31.95 | -0.7 (-2.14%) | 3,341,130 |
13 Jun 2022 | CNY | 33.4 | 33.85 | 31.9833 | 32.65 | 32.65 | -0.783 (-2.34%) | 4,161,902 |
10 Jun 2022 | CNY | 33.5833 | 34.7917 | 33.0833 | 33.4333 | 33.4333 | -0.167 (-0.50%) | 4,552,972 |
9 Jun 2022 | CNY | 34.7417 | 34.8333 | 33 | 33.6 | 33.6 | -8.51 (-20.21%) | 2,766,376 |
8 Jun 2022 | CNY | 42.62 | 42.93 | 41.2 | 42.11 | 42.11 | -0.57 (-1.34%) | 2,726,376 |
7 Jun 2022 | CNY | 40.68 | 42.82 | 40.58 | 42.68 | 42.68 | +1.97 (+4.84%) | 3,846,772 |
6 Jun 2022 | CNY | 40.21 | 41.62 | 39.54 | 40.71 | 40.71 | +0.86 (+2.16%) | 2,769,164 |
2 Jun 2022 | CNY | 39.1 | 40.39 | 39.05 | 39.85 | 39.85 | +0.35 (+0.89%) | 1,509,942 |
1 Jun 2022 | CNY | 40.54 | 40.55 | 38.78 | 39.5 | 39.5 | -0.99 (-2.45%) | 3,121,045 |
31 May 2022 | CNY | 38 | 40.86 | 37.1 | 40.49 | 40.49 | +2.27 (+5.94%) | 3,684,359 |