Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 21.71 | 21.91 | 21.35 | 21.35 | 21.35 | -0.48 (-2.20%) | 475,200 |
11 Jul 2022 | CNY | 21.91 | 22.15 | 21.66 | 21.83 | 21.83 | -0.13 (-0.59%) | 560,100 |
8 Jul 2022 | CNY | 21.56 | 22.28 | 21.56 | 21.96 | 21.96 | +0.35 (+1.62%) | 886,200 |
7 Jul 2022 | CNY | 21.45 | 21.8 | 21.43 | 21.61 | 21.61 | +0.05 (+0.23%) | 485,900 |
6 Jul 2022 | CNY | 21.11 | 21.58 | 21.11 | 21.56 | 21.56 | +0.28 (+1.32%) | 475,500 |
5 Jul 2022 | CNY | 21.86 | 21.86 | 21.08 | 21.28 | 21.28 | -0.4 (-1.85%) | 561,900 |
4 Jul 2022 | CNY | 21.7 | 21.79 | 21.4 | 21.68 | 21.68 | -0.09 (-0.41%) | 453,200 |
1 Jul 2022 | CNY | 21.67 | 21.87 | 21.41 | 21.77 | 21.77 | +0.27 (+1.26%) | 455,357 |
30 Jun 2022 | CNY | 21.56 | 21.91 | 21.46 | 21.5 | 21.5 | -0.06 (-0.28%) | 523,004 |
29 Jun 2022 | CNY | 21.89 | 22.2 | 21.55 | 21.56 | 21.56 | -0.33 (-1.51%) | 744,605 |
28 Jun 2022 | CNY | 21.53 | 22.11 | 21.16 | 21.89 | 21.89 | +0.49 (+2.29%) | 1,097,707 |
27 Jun 2022 | CNY | 21.25 | 21.49 | 21.15 | 21.4 | 21.4 | +0.15 (+0.71%) | 563,100 |
24 Jun 2022 | CNY | 20.99 | 21.39 | 20.93 | 21.25 | 21.25 | +0.36 (+1.72%) | 612,437 |
23 Jun 2022 | CNY | 20.64 | 21.09 | 20.53 | 20.89 | 20.89 | +0.29 (+1.41%) | 571,019 |
22 Jun 2022 | CNY | 21.08 | 21.19 | 20.55 | 20.6 | 20.6 | -0.58 (-2.74%) | 526,600 |
21 Jun 2022 | CNY | 21.28 | 21.3 | 20.8 | 21.18 | 21.18 | +0.07 (+0.33%) | 625,900 |
20 Jun 2022 | CNY | 20.8 | 21.22 | 20.8 | 21.11 | 21.11 | +0.16 (+0.76%) | 657,239 |
17 Jun 2022 | CNY | 21.81 | 22.22 | 20.76 | 20.95 | 20.95 | -0.3 (-1.41%) | 1,679,298 |
16 Jun 2022 | CNY | 20.98 | 21.41 | 20.88 | 21.25 | 21.25 | +0.24 (+1.14%) | 454,700 |
15 Jun 2022 | CNY | 21 | 21.47 | 20.97 | 21.01 | 21.01 | -0.06 (-0.28%) | 554,100 |
14 Jun 2022 | CNY | 21.3 | 21.3 | 20.4 | 21.07 | 21.07 | -0.33 (-1.54%) | 520,300 |
13 Jun 2022 | CNY | 21.21 | 21.49 | 21.11 | 21.4 | 21.4 | +0.14 (+0.66%) | 414,850 |
10 Jun 2022 | CNY | 20.72 | 21.4 | 20.72 | 21.26 | 21.26 | +0.36 (+1.72%) | 474,167 |
9 Jun 2022 | CNY | 21.56 | 21.56 | 20.9 | 20.9 | 20.9 | -0.65 (-3.02%) | 571,700 |
8 Jun 2022 | CNY | 21.95 | 22.13 | 21.2 | 21.55 | 21.55 | -0.5 (-2.27%) | 742,500 |
7 Jun 2022 | CNY | 22.49 | 22.77 | 21.81 | 22.05 | 22.05 | -0.43 (-1.91%) | 671,122 |
6 Jun 2022 | CNY | 22.13 | 22.6 | 21.81 | 22.48 | 22.48 | +0.35 (+1.58%) | 800,300 |
2 Jun 2022 | CNY | 22.03 | 22.17 | 21.44 | 22.13 | 22.13 | +0.23 (+1.05%) | 862,217 |
1 Jun 2022 | CNY | 21.32 | 22.18 | 21.06 | 21.9 | 21.9 | +0.63 (+2.96%) | 978,662 |
31 May 2022 | CNY | 21.24 | 21.47 | 20.71 | 21.27 | 21.27 | +0.12 (+0.57%) | 439,900 |