Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 25.56 | 25.6 | 24.2 | 24.32 | 24.32 | -1.34 (-5.22%) | 2,039,790 |
11 Jul 2022 | CNY | 26.57 | 26.6 | 25.38 | 25.66 | 25.66 | -0.91 (-3.42%) | 1,938,617 |
8 Jul 2022 | CNY | 26.44 | 27.11 | 26.13 | 26.57 | 26.57 | +0.03 (+0.11%) | 2,208,990 |
7 Jul 2022 | CNY | 26.31 | 26.65 | 25.89 | 26.54 | 26.54 | 0.0 (0.0%) | 2,061,265 |
6 Jul 2022 | CNY | 26.6 | 27.18 | 26.11 | 26.54 | 26.54 | +0.04 (+0.15%) | 2,181,601 |
5 Jul 2022 | CNY | 27.21 | 27.5 | 26.18 | 26.5 | 26.5 | -0.99 (-3.60%) | 2,410,892 |
4 Jul 2022 | CNY | 27.24 | 28.3 | 26 | 27.49 | 27.49 | -1.16 (-4.05%) | 4,140,225 |
1 Jul 2022 | CNY | 29.88 | 31.68 | 28.61 | 28.65 | 28.65 | -1.55 (-5.13%) | 5,630,795 |
30 Jun 2022 | CNY | 27.15 | 31.76 | 26.84 | 30.2 | 30.2 | +3.46 (+12.94%) | 6,028,068 |
29 Jun 2022 | CNY | 27.9 | 28.44 | 26.72 | 26.74 | 26.74 | -0.92 (-3.33%) | 1,697,781 |
28 Jun 2022 | CNY | 27.08 | 28.13 | 26.35 | 27.66 | 27.66 | +0.53 (+1.95%) | 1,736,743 |
27 Jun 2022 | CNY | 26.82 | 27.25 | 26.3 | 27.13 | 27.13 | +0.32 (+1.19%) | 1,656,050 |
24 Jun 2022 | CNY | 25.69 | 26.99 | 25.63 | 26.81 | 26.81 | +1.1 (+4.28%) | 1,777,617 |
23 Jun 2022 | CNY | 24.8 | 25.87 | 24.8 | 25.71 | 25.71 | +0.75 (+3.00%) | 1,415,514 |
22 Jun 2022 | CNY | 26.28 | 26.6 | 24.95 | 24.96 | 24.96 | -1.63 (-6.13%) | 2,304,060 |
21 Jun 2022 | CNY | 25.7 | 28.37 | 25.4 | 26.59 | 26.59 | +0.94 (+3.66%) | 3,570,945 |
20 Jun 2022 | CNY | 24.61 | 25.84 | 24.6 | 25.65 | 25.65 | +1.05 (+4.27%) | 1,434,431 |
17 Jun 2022 | CNY | 24.42 | 24.95 | 23.9 | 24.6 | 24.6 | -0.18 (-0.73%) | 1,019,960 |
16 Jun 2022 | CNY | 24.14 | 25.17 | 23.95 | 24.78 | 24.78 | +0.68 (+2.82%) | 1,135,746 |
15 Jun 2022 | CNY | 24.27 | 24.84 | 24.1 | 24.1 | 24.1 | -0.17 (-0.70%) | 768,740 |
14 Jun 2022 | CNY | 24.71 | 24.78 | 23.61 | 24.27 | 24.27 | -0.65 (-2.61%) | 869,738 |
13 Jun 2022 | CNY | 24.15 | 25.3 | 24.1 | 24.92 | 24.92 | +0.4 (+1.63%) | 749,862 |
10 Jun 2022 | CNY | 23.9 | 24.61 | 23.82 | 24.52 | 24.52 | +0.43 (+1.78%) | 563,736 |
9 Jun 2022 | CNY | 25.21 | 25.21 | 23.81 | 24.09 | 24.09 | -1.07 (-4.25%) | 933,790 |
8 Jun 2022 | CNY | 25.94 | 26.15 | 24.98 | 25.16 | 25.16 | -0.78 (-3.01%) | 1,245,469 |
7 Jun 2022 | CNY | 26.52 | 26.88 | 25.69 | 25.94 | 25.94 | -0.69 (-2.59%) | 944,857 |
6 Jun 2022 | CNY | 26.39 | 26.67 | 25.82 | 26.63 | 26.63 | +0.72 (+2.78%) | 1,183,706 |
2 Jun 2022 | CNY | 25.36 | 26.11 | 24.88 | 25.91 | 25.91 | +0.61 (+2.41%) | 1,295,461 |
1 Jun 2022 | CNY | 24.77 | 25.8 | 24.39 | 25.3 | 25.3 | +0.58 (+2.35%) | 1,285,002 |
31 May 2022 | CNY | 23.98 | 24.88 | 23.56 | 24.72 | 24.72 | +0.52 (+2.15%) | 1,222,476 |