Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2022 | CNY | 39.17 | 39.68 | 38.35 | 38.41 | 38.41 | -0.89 (-2.26%) | 1,633,767 |
14 Jul 2022 | CNY | 39.25 | 40.63 | 39.03 | 39.3 | 39.3 | +0.14 (+0.36%) | 1,936,262 |
13 Jul 2022 | CNY | 39.44 | 39.82 | 38.97 | 39.16 | 39.16 | -0.3 (-0.76%) | 915,097 |
12 Jul 2022 | CNY | 40.13 | 40.32 | 39.41 | 39.46 | 39.46 | -0.67 (-1.67%) | 1,425,473 |
11 Jul 2022 | CNY | 42 | 42.05 | 39.95 | 40.13 | 40.13 | -1.35 (-3.25%) | 2,543,367 |
8 Jul 2022 | CNY | 40.25 | 42.6 | 40.01 | 41.48 | 41.48 | +1.5 (+3.75%) | 2,732,495 |
7 Jul 2022 | CNY | 41.02 | 41.24 | 39.7 | 39.98 | 39.98 | -0.91 (-2.23%) | 1,893,003 |
6 Jul 2022 | CNY | 41.91 | 42.1 | 40.6 | 40.89 | 40.89 | -1.01 (-2.41%) | 2,351,602 |
5 Jul 2022 | CNY | 43.53 | 43.53 | 41.49 | 41.9 | 41.9 | -1.72 (-3.94%) | 2,984,752 |
4 Jul 2022 | CNY | 43.16 | 44.37 | 42 | 43.62 | 43.62 | +0.58 (+1.35%) | 3,645,000 |
1 Jul 2022 | CNY | 42.8 | 43.62 | 41.4 | 43.04 | 43.04 | +0.4 (+0.94%) | 4,322,885 |
30 Jun 2022 | CNY | 39.9 | 44.17 | 39.7 | 42.64 | 42.64 | +2.54 (+6.33%) | 6,052,985 |
29 Jun 2022 | CNY | 39.88 | 42.62 | 39.88 | 40.1 | 40.1 | +0.27 (+0.68%) | 6,684,351 |
28 Jun 2022 | CNY | 36.85 | 40.13 | 36.49 | 39.83 | 39.83 | +2.87 (+7.77%) | 7,757,258 |
27 Jun 2022 | CNY | 37.39 | 37.88 | 36.78 | 36.96 | 36.96 | -0.45 (-1.20%) | 1,937,793 |
24 Jun 2022 | CNY | 36.97 | 37.42 | 36.74 | 37.41 | 37.41 | +0.52 (+1.41%) | 1,710,443 |
23 Jun 2022 | CNY | 36.97 | 37.1 | 36.12 | 36.89 | 36.89 | +0.4 (+1.10%) | 1,208,867 |
22 Jun 2022 | CNY | 37.2 | 37.45 | 36.45 | 36.49 | 36.49 | -0.51 (-1.38%) | 1,221,335 |
21 Jun 2022 | CNY | 37.4 | 37.85 | 36.69 | 37 | 37 | -0.21 (-0.56%) | 1,272,332 |
20 Jun 2022 | CNY | 36.75 | 37.57 | 36.71 | 37.21 | 37.21 | +0.45 (+1.22%) | 1,202,749 |
17 Jun 2022 | CNY | 36.16 | 36.9 | 35.95 | 36.76 | 36.76 | +0.08 (+0.22%) | 1,030,227 |
16 Jun 2022 | CNY | 36.81 | 37.4 | 36.61 | 36.68 | 36.68 | +0.03 (+0.08%) | 1,632,106 |
15 Jun 2022 | CNY | 36.37 | 36.97 | 36.2 | 36.65 | 36.65 | +0.53 (+1.47%) | 1,458,857 |
14 Jun 2022 | CNY | 36.44 | 36.44 | 35.04 | 36.12 | 36.12 | -0.53 (-1.45%) | 1,160,493 |
13 Jun 2022 | CNY | 36.24 | 36.98 | 35.71 | 36.65 | 36.65 | +0.4 (+1.10%) | 1,376,438 |
10 Jun 2022 | CNY | 35.33 | 36.29 | 35.3 | 36.25 | 36.25 | +0.76 (+2.14%) | 1,127,646 |
9 Jun 2022 | CNY | 36.48 | 36.5 | 35.33 | 35.49 | 35.49 | -0.98 (-2.69%) | 1,286,671 |
8 Jun 2022 | CNY | 36.92 | 37.28 | 36.02 | 36.47 | 36.47 | -0.39 (-1.06%) | 1,517,088 |
7 Jun 2022 | CNY | 37.03 | 37.12 | 36.28 | 36.86 | 36.86 | -0.08 (-0.22%) | 1,316,817 |
6 Jun 2022 | CNY | 36.55 | 37.15 | 36.33 | 36.94 | 36.94 | -92.06 (-71.36%) | 1,319,729 |