Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 33.67 | 35 | 32.24 | 32.58 | 32.58 | -0.79 (-2.37%) | 4,846,796 |
11 Jul 2022 | CNY | 31.8 | 34.3 | 30.86 | 33.37 | 33.37 | +1.6 (+5.04%) | 7,551,127 |
8 Jul 2022 | CNY | 28.78 | 32.89 | 28.72 | 31.77 | 31.77 | +2.82 (+9.74%) | 6,196,042 |
7 Jul 2022 | CNY | 28.84 | 29.2 | 28.11 | 28.95 | 28.95 | +0.04 (+0.14%) | 1,466,276 |
6 Jul 2022 | CNY | 28.23 | 29.22 | 28 | 28.91 | 28.91 | +0.62 (+2.19%) | 1,688,049 |
5 Jul 2022 | CNY | 28.33 | 28.9 | 27.5 | 28.29 | 28.29 | +0.13 (+0.46%) | 1,915,498 |
4 Jul 2022 | CNY | 27.77 | 28.6 | 27.7 | 28.16 | 28.16 | +0.17 (+0.61%) | 1,521,960 |
1 Jul 2022 | CNY | 29.03 | 29.08 | 27.65 | 27.99 | 27.99 | -0.95 (-3.28%) | 2,557,440 |
30 Jun 2022 | CNY | 27.4 | 30.22 | 27.4 | 28.94 | 28.94 | +1.51 (+5.50%) | 3,040,190 |
29 Jun 2022 | CNY | 28.15 | 28.29 | 27.43 | 27.43 | 27.43 | -0.81 (-2.87%) | 950,420 |
28 Jun 2022 | CNY | 27.31 | 28.41 | 27.12 | 28.24 | 28.24 | +0.89 (+3.25%) | 1,563,160 |
27 Jun 2022 | CNY | 27.76 | 27.93 | 27.19 | 27.35 | 27.35 | -0.03 (-0.11%) | 878,460 |
24 Jun 2022 | CNY | 27.88 | 28.16 | 27.2 | 27.38 | 27.38 | -0.38 (-1.37%) | 1,097,884 |
23 Jun 2022 | CNY | 27.38 | 28.04 | 26.86 | 27.76 | 27.76 | +0.66 (+2.44%) | 1,289,200 |
22 Jun 2022 | CNY | 27.9 | 27.9 | 27.1 | 27.1 | 27.1 | -0.64 (-2.31%) | 1,000,180 |
21 Jun 2022 | CNY | 28.22 | 28.23 | 27.51 | 27.74 | 27.74 | -0.31 (-1.11%) | 1,034,200 |
20 Jun 2022 | CNY | 28.26 | 28.62 | 27.92 | 28.05 | 28.05 | -0.22 (-0.78%) | 1,321,420 |
17 Jun 2022 | CNY | 27.5 | 28.45 | 27.21 | 28.27 | 28.27 | +0.44 (+1.58%) | 2,075,620 |
16 Jun 2022 | CNY | 27.81 | 27.98 | 27.41 | 27.83 | 27.83 | +0.07 (+0.25%) | 1,598,380 |
15 Jun 2022 | CNY | 26.86 | 27.95 | 26.86 | 27.76 | 27.76 | +0.68 (+2.51%) | 1,884,220 |
14 Jun 2022 | CNY | 26.8 | 27.35 | 26.02 | 27.08 | 27.08 | +0.11 (+0.41%) | 1,739,000 |
13 Jun 2022 | CNY | 27.3 | 27.47 | 26.7 | 26.97 | 26.97 | -0.21 (-0.77%) | 1,944,160 |
10 Jun 2022 | CNY | 26.53 | 27.6 | 26.53 | 27.18 | 27.18 | +0.48 (+1.80%) | 1,567,912 |
9 Jun 2022 | CNY | 26.8 | 27.3 | 26.11 | 26.7 | 26.7 | -0.09 (-0.34%) | 1,941,300 |
8 Jun 2022 | CNY | 27.76 | 27.76 | 26.54 | 26.79 | 26.79 | -0.15 (-0.56%) | 1,573,660 |
7 Jun 2022 | CNY | 27.17 | 27.67 | 26.79 | 26.94 | 26.94 | -0.21 (-0.77%) | 1,628,300 |
6 Jun 2022 | CNY | 26.65 | 27.47 | 26.46 | 27.15 | 27.15 | +0.52 (+1.95%) | 1,833,720 |
2 Jun 2022 | CNY | 26.47 | 26.77 | 26 | 26.63 | 26.63 | +0.62 (+2.38%) | 2,114,240 |
1 Jun 2022 | CNY | 25.86 | 26.3 | 25.26 | 26.01 | 26.01 | +0.6 (+2.36%) | 2,184,800 |
31 May 2022 | CNY | 24.49 | 25.43 | 23.92 | 25.41 | 25.41 | +1.08 (+4.44%) | 2,183,220 |