Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 22.56 | 22.75 | 21.91 | 21.95 | 21.95 | -0.61 (-2.70%) | 4,310,409 |
11 Jul 2022 | CNY | 22.77 | 22.91 | 22.2 | 22.56 | 22.56 | -0.32 (-1.40%) | 4,322,406 |
8 Jul 2022 | CNY | 22.66 | 23.04 | 22.6 | 22.88 | 22.88 | +0.35 (+1.55%) | 4,269,532 |
7 Jul 2022 | CNY | 23 | 23 | 22.41 | 22.53 | 22.53 | -0.36 (-1.57%) | 4,154,688 |
6 Jul 2022 | CNY | 23.4 | 23.55 | 22.69 | 22.89 | 22.89 | -0.52 (-2.22%) | 4,554,998 |
5 Jul 2022 | CNY | 24.35 | 24.44 | 23.12 | 23.41 | 23.41 | -0.86 (-3.54%) | 7,286,809 |
4 Jul 2022 | CNY | 24.28 | 24.67 | 24.09 | 24.27 | 24.27 | -0.58 (-2.33%) | 6,143,911 |
1 Jul 2022 | CNY | 25.02 | 25.04 | 24.33 | 24.85 | 24.85 | -0.2 (-0.80%) | 7,601,427 |
30 Jun 2022 | CNY | 23.35 | 25.98 | 23.35 | 25.05 | 25.05 | +1.7 (+7.28%) | 14,724,045 |
29 Jun 2022 | CNY | 23.43 | 24.44 | 23.3 | 23.35 | 23.35 | -0.09 (-0.38%) | 8,811,197 |
28 Jun 2022 | CNY | 23.66 | 23.78 | 23.11 | 23.44 | 23.44 | -0.2 (-0.85%) | 5,515,921 |
27 Jun 2022 | CNY | 23.08 | 23.99 | 23.02 | 23.64 | 23.64 | +0.76 (+3.32%) | 7,607,087 |
24 Jun 2022 | CNY | 22.2 | 23.13 | 22.11 | 22.88 | 22.88 | +0.78 (+3.53%) | 6,035,598 |
23 Jun 2022 | CNY | 21.89 | 22.23 | 21.66 | 22.1 | 22.1 | +0.23 (+1.05%) | 2,967,141 |
22 Jun 2022 | CNY | 22.72 | 22.72 | 21.86 | 21.87 | 21.87 | -0.71 (-3.14%) | 3,336,490 |
21 Jun 2022 | CNY | 22.82 | 22.98 | 22.27 | 22.58 | 22.58 | -0.23 (-1.01%) | 3,226,889 |
20 Jun 2022 | CNY | 22.68 | 23.05 | 22.56 | 22.81 | 22.81 | -0.09 (-0.39%) | 3,718,000 |
17 Jun 2022 | CNY | 22.87 | 23.1 | 22.41 | 22.9 | 22.9 | -0.1 (-0.43%) | 3,559,378 |
16 Jun 2022 | CNY | 22.58 | 23.24 | 22.55 | 23 | 23 | +0.46 (+2.04%) | 4,248,773 |
15 Jun 2022 | CNY | 22.14 | 22.86 | 21.91 | 22.54 | 22.54 | +0.39 (+1.76%) | 4,941,295 |
14 Jun 2022 | CNY | 22.1 | 22.23 | 21.38 | 22.15 | 22.15 | -0.02 (-0.09%) | 3,602,400 |
13 Jun 2022 | CNY | 21.77 | 22.48 | 21.75 | 22.17 | 22.17 | +0.08 (+0.36%) | 3,286,092 |
10 Jun 2022 | CNY | 21.74 | 22.38 | 21.71 | 22.09 | 22.09 | +0.12 (+0.55%) | 3,377,771 |
9 Jun 2022 | CNY | 22.66 | 22.8 | 21.87 | 21.97 | 21.97 | -0.64 (-2.83%) | 3,001,370 |
8 Jun 2022 | CNY | 22.79 | 23.2 | 22.2 | 22.61 | 22.61 | -0.21 (-0.92%) | 4,184,455 |
7 Jun 2022 | CNY | 23 | 23.42 | 22.54 | 22.82 | 22.82 | +0.06 (+0.26%) | 4,707,465 |
6 Jun 2022 | CNY | 22.12 | 22.8 | 21.96 | 22.76 | 22.76 | +0.56 (+2.52%) | 4,158,930 |
2 Jun 2022 | CNY | 22.06 | 22.26 | 21.51 | 22.2 | 22.2 | +0.12 (+0.54%) | 3,689,034 |
1 Jun 2022 | CNY | 22.15 | 22.63 | 21.81 | 22.08 | 22.08 | -0.08 (-0.36%) | 4,756,291 |
31 May 2022 | CNY | 21.32 | 22.22 | 21.05 | 22.16 | 22.16 | +0.89 (+4.18%) | 6,427,328 |