Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 42.02 | 42.97 | 39.58 | 40.08 | 40.08 | -2.28 (-5.38%) | 734,599 |
11 Jul 2022 | CNY | 43 | 43 | 42.12 | 42.36 | 42.36 | -2.02 (-4.55%) | 615,750 |
8 Jul 2022 | CNY | 43.03 | 44.64 | 42.71 | 44.38 | 44.38 | +1.45 (+3.38%) | 1,105,506 |
7 Jul 2022 | CNY | 42.88 | 43.14 | 42.31 | 42.93 | 42.93 | +0.28 (+0.66%) | 576,900 |
6 Jul 2022 | CNY | 42.6 | 43.05 | 42.22 | 42.65 | 42.65 | -0.45 (-1.04%) | 550,180 |
5 Jul 2022 | CNY | 44.31 | 44.53 | 42 | 43.1 | 43.1 | -1.74 (-3.88%) | 1,317,884 |
4 Jul 2022 | CNY | 42.11 | 45.99 | 41.73 | 44.84 | 44.84 | +2.75 (+6.53%) | 1,609,651 |
1 Jul 2022 | CNY | 42.3 | 42.94 | 41.9 | 42.09 | 42.09 | -0.5 (-1.17%) | 436,475 |
30 Jun 2022 | CNY | 42.41 | 42.97 | 42 | 42.59 | 42.59 | +0.01 (+0.02%) | 658,981 |
29 Jun 2022 | CNY | 44.2 | 44.4 | 42.58 | 42.58 | 42.58 | -2.32 (-5.17%) | 1,061,043 |
28 Jun 2022 | CNY | 45.35 | 45.38 | 44.05 | 44.9 | 44.9 | -0.5 (-1.10%) | 1,257,595 |
27 Jun 2022 | CNY | 43 | 46.4 | 42.6 | 45.4 | 45.4 | +2 (+4.61%) | 2,025,272 |
24 Jun 2022 | CNY | 42.82 | 43.46 | 42.2 | 43.4 | 43.4 | +0.33 (+0.77%) | 1,000,238 |
23 Jun 2022 | CNY | 43.62 | 44.46 | 42 | 43.07 | 43.07 | -0.99 (-2.25%) | 1,146,350 |
22 Jun 2022 | CNY | 41.91 | 44.93 | 41.67 | 44.06 | 44.06 | +1.75 (+4.14%) | 1,856,723 |
21 Jun 2022 | CNY | 40.79 | 42.9 | 40.29 | 42.31 | 42.31 | +1.98 (+4.91%) | 1,658,694 |
20 Jun 2022 | CNY | 39.79 | 40.45 | 39 | 40.33 | 40.33 | +1.19 (+3.04%) | 499,300 |
17 Jun 2022 | CNY | 38.38 | 39.26 | 38.11 | 39.14 | 39.14 | +0.51 (+1.32%) | 271,450 |
16 Jun 2022 | CNY | 38.35 | 39.18 | 38.35 | 38.63 | 38.63 | +0.28 (+0.73%) | 227,150 |
15 Jun 2022 | CNY | 38.35 | 38.89 | 38.29 | 38.35 | 38.35 | +0.02 (+0.05%) | 245,709 |
14 Jun 2022 | CNY | 39.33 | 39.34 | 37.51 | 38.33 | 38.33 | -0.83 (-2.12%) | 290,350 |
13 Jun 2022 | CNY | 38.63 | 39.67 | 38.63 | 39.16 | 39.16 | -0.05 (-0.13%) | 139,109 |
10 Jun 2022 | CNY | 38.9 | 39.89 | 38.79 | 39.21 | 39.21 | +0.67 (+1.74%) | 163,009 |
9 Jun 2022 | CNY | 39.91 | 39.91 | 38.47 | 38.54 | 38.54 | -1.37 (-3.43%) | 254,500 |
8 Jun 2022 | CNY | 40.66 | 40.74 | 39.37 | 39.91 | 39.91 | -0.75 (-1.84%) | 261,300 |
7 Jun 2022 | CNY | 40.74 | 41.29 | 40.21 | 40.66 | 40.66 | -0.59 (-1.43%) | 250,597 |
6 Jun 2022 | CNY | 40.89 | 41.59 | 40.01 | 41.25 | 41.25 | +0.56 (+1.38%) | 378,997 |
2 Jun 2022 | CNY | 40.6 | 40.95 | 39.68 | 40.69 | 40.69 | +0.08 (+0.20%) | 338,000 |
1 Jun 2022 | CNY | 38.63 | 40.85 | 38.06 | 40.61 | 40.61 | +1.92 (+4.96%) | 560,150 |
31 May 2022 | CNY | 39.55 | 39.55 | 37.5 | 38.69 | 38.69 | -0.89 (-2.25%) | 321,300 |
31 May 2022 |
|