Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 19.4 | 18.2 | 18.99 | 18.67 | 18.67 | -0.98 (-4.99%) | 7,093,310 |
4 Jul 2022 | CNY | 21.08 | 18.8 | 20.27 | 19.65 | 19.65 | -0.62 (-3.06%) | 11,755,680 |
1 Jul 2022 | CNY | 20.27 | 19 | 19 | 20.27 | 20.27 | +3.38 (+20.01%) | 5,382,920 |
30 Jun 2022 | CNY | 17.01 | 16.57 | 16.57 | 16.89 | 16.89 | +0.19 (+1.14%) | 1,643,520 |
29 Jun 2022 | CNY | 17.37 | 16.68 | 17.14 | 16.7 | 16.7 | -0.52 (-3.02%) | 1,902,960 |
28 Jun 2022 | CNY | 17.27 | 16.6 | 16.73 | 17.22 | 17.22 | +0.38 (+2.26%) | 2,479,700 |
27 Jun 2022 | CNY | 17.05 | 16.57 | 16.74 | 16.84 | 16.84 | +0.06 (+0.36%) | 1,981,560 |
24 Jun 2022 | CNY | 17.8 | 16.77 | 17.8 | 16.78 | 16.78 | -0.11 (-0.65%) | 3,238,870 |
23 Jun 2022 | CNY | 16.89 | 16.15 | 16.22 | 16.89 | 16.89 | +0.66 (+4.07%) | 2,192,580 |
22 Jun 2022 | CNY | 16.78 | 16.15 | 16.65 | 16.23 | 16.23 | -0.42 (-2.52%) | 1,312,520 |
21 Jun 2022 | CNY | 16.93 | 16.41 | 16.6 | 16.65 | 16.65 | -0.12 (-0.72%) | 1,519,540 |
20 Jun 2022 | CNY | 16.95 | 16.48 | 16.5 | 16.77 | 16.77 | +0.25 (+1.51%) | 1,882,620 |
17 Jun 2022 | CNY | 16.66 | 16.21 | 16.36 | 16.52 | 16.52 | -0.07 (-0.42%) | 2,035,570 |
16 Jun 2022 | CNY | 17.15 | 16.52 | 16.6 | 16.59 | 16.59 | -0.13 (-0.78%) | 2,985,410 |
15 Jun 2022 | CNY | 16.82 | 16.09 | 16.28 | 16.72 | 16.72 | +0.63 (+3.92%) | 3,337,050 |
14 Jun 2022 | CNY | 16.53 | 15.55 | 16.25 | 16.09 | 16.09 | -0.32 (-1.95%) | 2,075,080 |
13 Jun 2022 | CNY | 16.6 | 16.1 | 16.28 | 16.41 | 16.41 | -0.1 (-0.61%) | 2,385,050 |
10 Jun 2022 | CNY | 16.56 | 16.2 | 16.3 | 16.51 | 16.51 | +0.12 (+0.73%) | 2,415,550 |
9 Jun 2022 | CNY | 17.08 | 16.21 | 16.99 | 16.39 | 16.39 | -0.66 (-3.87%) | 2,863,430 |
8 Jun 2022 | CNY | 17.72 | 16.78 | 17.43 | 17.05 | 17.05 | -0.28 (-1.62%) | 3,606,960 |
7 Jun 2022 | CNY | 18.43 | 17.2 | 18.32 | 17.33 | 17.33 | -1.01 (-5.51%) | 5,297,810 |
6 Jun 2022 | CNY | 19.19 | 16.59 | 16.9 | 18.34 | 18.34 | +1.1 (+6.38%) | 7,842,050 |
2 Jun 2022 | CNY | 17.98 | 15.2 | 15.2 | 17.24 | 17.24 | +1.95 (+12.75%) | 6,856,640 |
1 Jun 2022 | CNY | 15.5 | 14.94 | 15 | 15.29 | 15.29 | +0.09 (+0.59%) | 1,678,480 |
31 May 2022 | CNY | 15.44 | 14.35 | 15 | 15.2 | 15.2 | +0.45 (+3.05%) | 2,139,560 |
30 May 2022 | CNY | 14.79 | 14.41 | 14.66 | 14.75 | 14.75 | +0.18 (+1.24%) | 1,030,680 |
27 May 2022 | CNY | 15.06 | 14.43 | 14.67 | 14.57 | 14.57 | -0.13 (-0.88%) | 956,850 |
26 May 2022 | CNY | 14.81 | 14.15 | 14.78 | 14.7 | 14.7 | +0.06 (+0.41%) | 998,680 |
25 May 2022 | CNY | 14.7 | 14.25 | 14.34 | 14.64 | 14.64 | +0.39 (+2.74%) | 911,280 |
24 May 2022 | CNY | 15.2 | 14.2 | 15 | 14.25 | 14.25 | -0.79 (-5.25%) | 1,156,400 |