Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 22.04 | 22.18 | 21.83 | 22 | 22 | 0.0 (0.0%) | 1,813,133 |
12 Jul 2022 | CNY | 22.82 | 22.88 | 22 | 22 | 22 | -0.82 (-3.59%) | 2,741,479 |
11 Jul 2022 | CNY | 22.71 | 22.99 | 22.52 | 22.82 | 22.82 | -0.13 (-0.57%) | 2,475,990 |
8 Jul 2022 | CNY | 22.62 | 23.8 | 22.62 | 22.95 | 22.95 | +0.32 (+1.41%) | 4,618,108 |
7 Jul 2022 | CNY | 23.03 | 23.09 | 22.48 | 22.63 | 22.63 | -0.25 (-1.09%) | 2,738,279 |
6 Jul 2022 | CNY | 23.08 | 23.49 | 22.68 | 22.88 | 22.88 | -0.17 (-0.74%) | 2,891,968 |
5 Jul 2022 | CNY | 23.2 | 23.66 | 22.61 | 23.05 | 23.05 | -0.37 (-1.58%) | 3,461,135 |
4 Jul 2022 | CNY | 24 | 24 | 22.81 | 23.42 | 23.42 | -0.73 (-3.02%) | 4,650,636 |
1 Jul 2022 | CNY | 23.48 | 24.85 | 23.48 | 24.15 | 24.15 | +0.62 (+2.63%) | 5,408,119 |
30 Jun 2022 | CNY | 23.71 | 24.11 | 23.35 | 23.53 | 23.53 | -0.2 (-0.84%) | 4,112,281 |
29 Jun 2022 | CNY | 24.15 | 24.9 | 23.73 | 23.73 | 23.73 | -0.42 (-1.74%) | 6,592,747 |
28 Jun 2022 | CNY | 24.09 | 24.37 | 23.5 | 24.15 | 24.15 | -0.01 (-0.04%) | 4,569,343 |
27 Jun 2022 | CNY | 24.71 | 25.64 | 23.9 | 24.16 | 24.16 | -0.37 (-1.51%) | 6,622,834 |
24 Jun 2022 | CNY | 23.35 | 25.8 | 23.35 | 24.53 | 24.53 | +1.3 (+5.60%) | 11,899,041 |
23 Jun 2022 | CNY | 21.86 | 23.48 | 21.66 | 23.23 | 23.23 | +1.38 (+6.32%) | 9,509,245 |
22 Jun 2022 | CNY | 22.21 | 22.48 | 21.81 | 21.85 | 21.85 | -0.27 (-1.22%) | 4,578,190 |
21 Jun 2022 | CNY | 22.58 | 22.77 | 22.01 | 22.12 | 22.12 | -0.42 (-1.86%) | 5,335,068 |
20 Jun 2022 | CNY | 22.3 | 22.69 | 22.15 | 22.54 | 22.54 | +0.21 (+0.94%) | 4,096,313 |
17 Jun 2022 | CNY | 22.61 | 22.72 | 21.7 | 22.33 | 22.33 | -0.28 (-1.24%) | 4,840,288 |
16 Jun 2022 | CNY | 22.08 | 22.75 | 22.08 | 22.61 | 22.61 | +0.31 (+1.39%) | 5,197,205 |
15 Jun 2022 | CNY | 22 | 22.83 | 21.91 | 22.3 | 22.3 | +0.28 (+1.27%) | 5,672,032 |
14 Jun 2022 | CNY | 21.93 | 22.2 | 21.34 | 22.02 | 22.02 | -0.24 (-1.08%) | 4,596,520 |
13 Jun 2022 | CNY | 21.99 | 23.01 | 21.9 | 22.26 | 22.26 | -0.01 (-0.04%) | 5,331,080 |
10 Jun 2022 | CNY | 21.4 | 22.62 | 21.37 | 22.27 | 22.27 | -0.07 (-0.31%) | 5,760,837 |
9 Jun 2022 | CNY | 24 | 24 | 21.6 | 22.34 | 22.34 | -1.98 (-8.14%) | 10,885,264 |
8 Jun 2022 | CNY | 25.64 | 25.77 | 23.55 | 24.32 | 24.32 | -1.32 (-5.15%) | 8,545,160 |
7 Jun 2022 | CNY | 26.09 | 26.42 | 25.27 | 25.64 | 25.64 | -0.62 (-2.36%) | 4,023,836 |
6 Jun 2022 | CNY | 25.45 | 26.72 | 25.45 | 26.26 | 26.26 | +0.42 (+1.63%) | 5,558,291 |
2 Jun 2022 | CNY | 25.98 | 26.56 | 25.26 | 25.84 | 25.84 | -0.26 (-1.00%) | 4,942,940 |
1 Jun 2022 | CNY | 25.29 | 26.81 | 24.86 | 26.1 | 26.1 | +0.94 (+3.74%) | 7,391,732 |