Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 19.5 | 19.5 | 18.6 | 18.6 | 18.6 | -0.79 (-4.07%) | 1,177,308 |
11 Jul 2022 | CNY | 20.2 | 20.23 | 19.18 | 19.39 | 19.39 | -0.8 (-3.96%) | 1,623,033 |
8 Jul 2022 | CNY | 19.75 | 20.37 | 19.68 | 20.19 | 20.19 | +0.43 (+2.18%) | 1,588,400 |
7 Jul 2022 | CNY | 19.73 | 19.85 | 19.47 | 19.76 | 19.76 | +0.12 (+0.61%) | 848,001 |
6 Jul 2022 | CNY | 19.64 | 20.04 | 19.44 | 19.64 | 19.64 | -0.01 (-0.05%) | 894,042 |
5 Jul 2022 | CNY | 20.16 | 20.36 | 19.45 | 19.65 | 19.65 | -0.51 (-2.53%) | 1,172,775 |
4 Jul 2022 | CNY | 20.36 | 20.42 | 19.71 | 20.16 | 20.16 | -0.2 (-0.98%) | 1,342,882 |
1 Jul 2022 | CNY | 20.5 | 20.74 | 20.11 | 20.36 | 20.36 | -0.13 (-0.63%) | 1,044,892 |
30 Jun 2022 | CNY | 20.67 | 20.86 | 20.42 | 20.49 | 20.49 | -0.18 (-0.87%) | 1,334,375 |
29 Jun 2022 | CNY | 21.28 | 21.47 | 20.61 | 20.67 | 20.67 | -0.49 (-2.32%) | 1,691,345 |
28 Jun 2022 | CNY | 20.43 | 21.25 | 20.22 | 21.16 | 21.16 | +0.61 (+2.97%) | 1,867,300 |
27 Jun 2022 | CNY | 20.91 | 21.15 | 20.47 | 20.55 | 20.55 | -0.18 (-0.87%) | 1,564,000 |
24 Jun 2022 | CNY | 20.41 | 21.18 | 20.41 | 20.73 | 20.73 | +0.31 (+1.52%) | 3,061,700 |
23 Jun 2022 | CNY | 19.73 | 20.58 | 19.72 | 20.42 | 20.42 | +0.52 (+2.61%) | 1,965,155 |
22 Jun 2022 | CNY | 20.8 | 20.82 | 19.89 | 19.9 | 19.9 | -0.98 (-4.69%) | 3,105,300 |
21 Jun 2022 | CNY | 19.81 | 20.9 | 19.74 | 20.88 | 20.88 | +0.95 (+4.77%) | 2,707,300 |
20 Jun 2022 | CNY | 19.72 | 20 | 19.6 | 19.93 | 19.93 | +0.33 (+1.68%) | 993,704 |
17 Jun 2022 | CNY | 19.71 | 19.95 | 19.31 | 19.6 | 19.6 | -0.18 (-0.91%) | 1,008,400 |
16 Jun 2022 | CNY | 19.7 | 19.88 | 19.33 | 19.78 | 19.78 | +0.24 (+1.23%) | 1,359,100 |
15 Jun 2022 | CNY | 19.61 | 19.9 | 19.48 | 19.54 | 19.54 | +0.02 (+0.10%) | 1,428,100 |
14 Jun 2022 | CNY | 20.02 | 20.02 | 19.02 | 19.52 | 19.52 | -0.64 (-3.17%) | 1,547,300 |
13 Jun 2022 | CNY | 20.12 | 20.65 | 19.98 | 20.16 | 20.16 | -0.41 (-1.99%) | 1,649,034 |
10 Jun 2022 | CNY | 20.18 | 20.88 | 19.98 | 20.57 | 20.57 | +0.34 (+1.68%) | 1,183,400 |
9 Jun 2022 | CNY | 20.95 | 20.95 | 20.07 | 20.23 | 20.23 | -0.77 (-3.67%) | 1,083,834 |
8 Jun 2022 | CNY | 21.18 | 21.4 | 20.62 | 21 | 21 | -0.18 (-0.85%) | 1,343,600 |
7 Jun 2022 | CNY | 21.42 | 21.92 | 21 | 21.18 | 21.18 | -0.29 (-1.35%) | 1,463,700 |
6 Jun 2022 | CNY | 21.05 | 22.15 | 21.05 | 21.47 | 21.47 | +0.5 (+2.38%) | 2,296,500 |
2 Jun 2022 | CNY | 20.25 | 21.14 | 20.04 | 20.97 | 20.97 | +0.72 (+3.56%) | 1,963,400 |
1 Jun 2022 | CNY | 19.8 | 20.3 | 19.56 | 20.25 | 20.25 | +0.7 (+3.58%) | 1,956,100 |
31 May 2022 | CNY | 19.45 | 19.6 | 18.81 | 19.55 | 19.55 | +0.34 (+1.77%) | 1,400,300 |