Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 102.47 | 104.22 | 99.21 | 101.8 | 101.8 | +0.3 (+0.30%) | 1,391,303 |
1 Jul 2022 | CNY | 104.83 | 108.9 | 100.01 | 101.5 | 101.5 | -2.45 (-2.36%) | 1,329,391 |
30 Jun 2022 | CNY | 98 | 105.6 | 98 | 103.95 | 103.95 | +6.73 (+6.92%) | 1,924,806 |
29 Jun 2022 | CNY | 99.19 | 103 | 96.83 | 97.22 | 97.22 | -1.97 (-1.99%) | 1,481,615 |
28 Jun 2022 | CNY | 100 | 100 | 94.94 | 99.19 | 99.19 | -0.21 (-0.21%) | 2,163,997 |
27 Jun 2022 | CNY | 95.15 | 103.48 | 94.4 | 99.4 | 99.4 | +7.73 (+8.43%) | 2,689,442 |
24 Jun 2022 | CNY | 83.81 | 92.36 | 83.81 | 91.67 | 91.67 | +7.17 (+8.49%) | 1,686,399 |
23 Jun 2022 | CNY | 81.19 | 85.02 | 80.26 | 84.5 | 84.5 | +3.25 (+4%) | 1,231,934 |
22 Jun 2022 | CNY | 87.99 | 87.99 | 79.13 | 81.25 | 81.25 | -6.97 (-7.90%) | 2,636,082 |
21 Jun 2022 | CNY | 89.02 | 89.03 | 86.1 | 88.22 | 88.22 | -1.28 (-1.43%) | 851,800 |
20 Jun 2022 | CNY | 86.95 | 90 | 86.73 | 89.5 | 89.5 | +3.85 (+4.50%) | 993,902 |
17 Jun 2022 | CNY | 84.8 | 86.08 | 82.56 | 85.65 | 85.65 | -0.22 (-0.26%) | 735,397 |
16 Jun 2022 | CNY | 86.05 | 87.99 | 84.84 | 85.87 | 85.87 | -0.79 (-0.91%) | 705,601 |
15 Jun 2022 | CNY | 86.37 | 87.78 | 85.4 | 86.66 | 86.66 | -0.22 (-0.25%) | 1,021,701 |
14 Jun 2022 | CNY | 84.98 | 87.28 | 81.82 | 86.88 | 86.88 | +1.3 (+1.52%) | 1,044,117 |
13 Jun 2022 | CNY | 84 | 85.6 | 82.61 | 85.58 | 85.58 | +0.69 (+0.81%) | 765,614 |
10 Jun 2022 | CNY | 82.33 | 85.43 | 81.31 | 84.89 | 84.89 | +2.55 (+3.10%) | 1,504,661 |
9 Jun 2022 | CNY | 88 | 88 | 81.55 | 82.34 | 82.34 | -6.63 (-7.45%) | 1,287,838 |
8 Jun 2022 | CNY | 89.3 | 89.83 | 86.3 | 88.97 | 88.97 | -0.23 (-0.26%) | 1,541,463 |
7 Jun 2022 | CNY | 88.29 | 90.98 | 86.3 | 89.2 | 89.2 | +0.2 (+0.22%) | 1,402,634 |
6 Jun 2022 | CNY | 84.53 | 89.88 | 82.24 | 89 | 89 | +4.01 (+4.72%) | 1,789,917 |
2 Jun 2022 | CNY | 80.44 | 85.47 | 79.27 | 84.99 | 84.99 | +3.67 (+4.51%) | 1,454,585 |
1 Jun 2022 | CNY | 82.94 | 83.69 | 79.3 | 81.32 | 81.32 | -1.67 (-2.01%) | 1,444,350 |
31 May 2022 | CNY | 77.21 | 84.36 | 77.2 | 82.99 | 82.99 | +5.96 (+7.74%) | 2,665,310 |
30 May 2022 | CNY | 72.24 | 77.5 | 72.24 | 77.03 | 77.03 | +4.44 (+6.12%) | 1,664,750 |
27 May 2022 | CNY | 74.48 | 74.48 | 71.47 | 72.59 | 72.59 | -1.89 (-2.54%) | 757,256 |
26 May 2022 | CNY | 74.13 | 75.16 | 72.25 | 74.48 | 74.48 | -0.49 (-0.65%) | 628,545 |
25 May 2022 | CNY | 74.49 | 75.68 | 73.3 | 74.97 | 74.97 | -0.92 (-1.21%) | 854,895 |
24 May 2022 | CNY | 77.55 | 78.48 | 73.37 | 75.89 | 75.89 | -2.31 (-2.95%) | 2,172,881 |
23 May 2022 | CNY | 78.7 | 79.2 | 73.69 | 78.2 | 78.2 | +0.75 (+0.97%) | 3,011,788 |