Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | CNY | 23.57 | 24.05 | 23.5 | 23.87 | 23.87 | +0.3 (+1.27%) | 699,790 |
19 Jul 2022 | CNY | 23.54 | 23.83 | 23.36 | 23.57 | 23.57 | +0.07 (+0.30%) | 414,165 |
18 Jul 2022 | CNY | 22.98 | 23.58 | 22.86 | 23.5 | 23.5 | +0.61 (+2.66%) | 551,305 |
15 Jul 2022 | CNY | 23.39 | 23.39 | 22.78 | 22.89 | 22.89 | -0.46 (-1.97%) | 418,400 |
14 Jul 2022 | CNY | 22.9 | 23.4 | 22.9 | 23.35 | 23.35 | +0.4 (+1.74%) | 402,300 |
13 Jul 2022 | CNY | 22.6 | 23.02 | 22.43 | 22.95 | 22.95 | +0.52 (+2.32%) | 652,356 |
12 Jul 2022 | CNY | 23.01 | 23.01 | 22.38 | 22.43 | 22.43 | -0.62 (-2.69%) | 483,157 |
11 Jul 2022 | CNY | 23.21 | 23.53 | 22.68 | 23.05 | 23.05 | -0.31 (-1.33%) | 450,899 |
8 Jul 2022 | CNY | 23.04 | 23.73 | 22.87 | 23.36 | 23.36 | +0.39 (+1.70%) | 685,855 |
7 Jul 2022 | CNY | 22.85 | 23.22 | 22.85 | 22.97 | 22.97 | -0.08 (-0.35%) | 284,116 |
6 Jul 2022 | CNY | 23.05 | 23.25 | 22.62 | 23.05 | 23.05 | 0.0 (0.0%) | 532,953 |
5 Jul 2022 | CNY | 23.67 | 23.67 | 22.69 | 23.05 | 23.05 | -0.53 (-2.25%) | 652,306 |
4 Jul 2022 | CNY | 23.74 | 23.99 | 23.28 | 23.58 | 23.58 | -0.16 (-0.67%) | 540,244 |
1 Jul 2022 | CNY | 23.48 | 24.17 | 23.33 | 23.74 | 23.74 | +0.38 (+1.63%) | 757,327 |
30 Jun 2022 | CNY | 23.77 | 23.91 | 23.36 | 23.36 | 23.36 | -0.44 (-1.85%) | 585,769 |
29 Jun 2022 | CNY | 24.57 | 24.87 | 23.8 | 23.8 | 23.8 | -0.77 (-3.13%) | 883,537 |
28 Jun 2022 | CNY | 24 | 24.77 | 23.88 | 24.57 | 24.57 | +0.57 (+2.37%) | 871,766 |
27 Jun 2022 | CNY | 23.68 | 24.25 | 23.68 | 24 | 24 | +0.25 (+1.05%) | 742,018 |
24 Jun 2022 | CNY | 23.45 | 23.88 | 23.42 | 23.75 | 23.75 | +0.18 (+0.76%) | 504,405 |
23 Jun 2022 | CNY | 23 | 23.6 | 23 | 23.57 | 23.57 | +0.49 (+2.12%) | 586,244 |
22 Jun 2022 | CNY | 23.85 | 23.89 | 23 | 23.08 | 23.08 | -0.61 (-2.57%) | 651,104 |
21 Jun 2022 | CNY | 23.52 | 23.74 | 23.24 | 23.69 | 23.69 | +0.29 (+1.24%) | 729,614 |
20 Jun 2022 | CNY | 23.35 | 23.49 | 22.9 | 23.4 | 23.4 | +0.17 (+0.73%) | 515,699 |
17 Jun 2022 | CNY | 23.15 | 23.29 | 22.56 | 23.23 | 23.23 | +0.07 (+0.30%) | 541,140 |
16 Jun 2022 | CNY | 22.83 | 23.35 | 22.83 | 23.16 | 23.16 | +0.26 (+1.14%) | 571,370 |
15 Jun 2022 | CNY | 22.88 | 23.33 | 22.72 | 22.9 | 22.9 | +0.02 (+0.09%) | 808,618 |
14 Jun 2022 | CNY | 23.03 | 23.03 | 22.16 | 22.88 | 22.88 | -0.38 (-1.63%) | 696,263 |
13 Jun 2022 | CNY | 22.62 | 23.41 | 22.44 | 23.26 | 23.26 | +0.62 (+2.74%) | 797,685 |
10 Jun 2022 | CNY | 22.14 | 22.7 | 21.91 | 22.64 | 22.64 | +0.49 (+2.21%) | 394,452 |
9 Jun 2022 | CNY | 22.75 | 22.89 | 22.01 | 22.15 | 22.15 | -0.6 (-2.64%) | 453,129 |