Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 18.71 | 19.13 | 18.55 | 18.94 | 18.94 | -0.13 (-0.68%) | 2,446,593 |
11 Jul 2022 | CNY | 18.65 | 19.09 | 18.51 | 19.07 | 19.07 | +0.73 (+3.98%) | 5,388,184 |
8 Jul 2022 | CNY | 17.81 | 18.38 | 17.81 | 18.34 | 18.34 | +0.44 (+2.46%) | 1,677,205 |
7 Jul 2022 | CNY | 17.93 | 17.93 | 17.75 | 17.9 | 17.9 | +0.08 (+0.45%) | 480,403 |
6 Jul 2022 | CNY | 18.01 | 18.06 | 17.78 | 17.82 | 17.82 | -0.17 (-0.94%) | 707,794 |
5 Jul 2022 | CNY | 18.08 | 18.13 | 17.56 | 17.99 | 17.99 | -0.06 (-0.33%) | 963,571 |
4 Jul 2022 | CNY | 18.15 | 18.15 | 17.85 | 18.05 | 18.05 | -0.12 (-0.66%) | 637,352 |
1 Jul 2022 | CNY | 18.14 | 18.19 | 18 | 18.17 | 18.17 | +0.03 (+0.17%) | 673,496 |
30 Jun 2022 | CNY | 17.99 | 18.27 | 17.93 | 18.14 | 18.14 | +0.16 (+0.89%) | 960,036 |
29 Jun 2022 | CNY | 18.45 | 18.65 | 17.85 | 17.98 | 17.98 | -0.63 (-3.39%) | 1,515,242 |
28 Jun 2022 | CNY | 18.1 | 18.63 | 17.81 | 18.61 | 18.61 | +0.55 (+3.05%) | 1,694,808 |
27 Jun 2022 | CNY | 17.97 | 18.15 | 17.9 | 18.06 | 18.06 | +0.09 (+0.50%) | 1,016,892 |
24 Jun 2022 | CNY | 18.2 | 18.23 | 17.9 | 17.97 | 17.97 | -0.15 (-0.83%) | 1,160,800 |
23 Jun 2022 | CNY | 18.1 | 18.2 | 17.79 | 18.12 | 18.12 | +0.01 (+0.06%) | 1,176,685 |
22 Jun 2022 | CNY | 18.58 | 18.58 | 18.07 | 18.11 | 18.11 | -0.5 (-2.69%) | 1,545,900 |
21 Jun 2022 | CNY | 18.6 | 18.81 | 18.4 | 18.61 | 18.61 | -0.1 (-0.53%) | 1,705,928 |
20 Jun 2022 | CNY | 18.31 | 18.88 | 18.31 | 18.71 | 18.71 | +0.06 (+0.32%) | 2,160,932 |
17 Jun 2022 | CNY | 18.13 | 18.72 | 18.02 | 18.65 | 18.65 | +0.46 (+2.53%) | 2,273,207 |
16 Jun 2022 | CNY | 17.85 | 18.31 | 17.81 | 18.19 | 18.19 | +0.29 (+1.62%) | 1,920,781 |
15 Jun 2022 | CNY | 18.39 | 18.4 | 17.79 | 17.9 | 17.9 | -0.49 (-2.66%) | 2,684,879 |
14 Jun 2022 | CNY | 17.51 | 18.5 | 17.28 | 18.39 | 18.39 | +0.83 (+4.73%) | 3,822,656 |
13 Jun 2022 | CNY | 17.23 | 17.67 | 17.23 | 17.56 | 17.56 | +0.16 (+0.92%) | 1,031,566 |
10 Jun 2022 | CNY | 17.06 | 17.45 | 17.06 | 17.4 | 17.4 | +0.34 (+1.99%) | 1,055,618 |
9 Jun 2022 | CNY | 17.47 | 17.47 | 17 | 17.06 | 17.06 | -0.37 (-2.12%) | 1,045,694 |
8 Jun 2022 | CNY | 17.62 | 17.7 | 17.01 | 17.43 | 17.43 | -0.07 (-0.40%) | 1,306,800 |
7 Jun 2022 | CNY | 17.83 | 17.83 | 17.3 | 17.5 | 17.5 | -0.33 (-1.85%) | 1,472,155 |
6 Jun 2022 | CNY | 17.33 | 17.84 | 17.23 | 17.83 | 17.83 | +0.47 (+2.71%) | 2,057,630 |
2 Jun 2022 | CNY | 16.95 | 17.37 | 16.8 | 17.36 | 17.36 | +0.41 (+2.42%) | 1,641,700 |
1 Jun 2022 | CNY | 16.99 | 17.05 | 16.83 | 16.95 | 16.95 | 0.0 (0.0%) | 1,301,907 |
31 May 2022 | CNY | 16.49 | 16.96 | 16.34 | 16.95 | 16.95 | +0.42 (+2.54%) | 1,499,418 |