Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 33.51 | 34.85 | 33.51 | 34.48 | 34.48 | +0.79 (+2.34%) | 2,144,715 |
18 Jul 2022 | CNY | 33.5 | 34.48 | 33.38 | 33.69 | 33.69 | +0.12 (+0.36%) | 1,984,550 |
15 Jul 2022 | CNY | 30.88 | 35.82 | 30.5 | 33.57 | 33.57 | +2.62 (+8.47%) | 3,996,889 |
14 Jul 2022 | CNY | 30.58 | 31.15 | 30.56 | 30.95 | 30.95 | +0.15 (+0.49%) | 382,995 |
13 Jul 2022 | CNY | 30.62 | 30.87 | 30.5 | 30.8 | 30.8 | +0.3 (+0.98%) | 350,620 |
12 Jul 2022 | CNY | 31.55 | 31.55 | 30.45 | 30.5 | 30.5 | -0.94 (-2.99%) | 632,511 |
11 Jul 2022 | CNY | 31.81 | 31.99 | 31.25 | 31.44 | 31.44 | -0.57 (-1.78%) | 482,168 |
8 Jul 2022 | CNY | 31.56 | 32.5 | 31.56 | 32.01 | 32.01 | +0.31 (+0.98%) | 667,061 |
7 Jul 2022 | CNY | 31.96 | 31.96 | 31.55 | 31.7 | 31.7 | -0.1 (-0.31%) | 441,449 |
6 Jul 2022 | CNY | 31.94 | 32.21 | 31.65 | 31.8 | 31.8 | -0.26 (-0.81%) | 482,850 |
5 Jul 2022 | CNY | 32.99 | 33.15 | 31.77 | 32.06 | 32.06 | -0.92 (-2.79%) | 1,078,531 |
4 Jul 2022 | CNY | 32.86 | 32.99 | 32.45 | 32.98 | 32.98 | -0.05 (-0.15%) | 646,167 |
1 Jul 2022 | CNY | 33.5 | 33.5 | 32.83 | 33.03 | 33.03 | -0.28 (-0.84%) | 686,680 |
30 Jun 2022 | CNY | 33.4 | 33.67 | 33.05 | 33.31 | 33.31 | -0.06 (-0.18%) | 1,006,420 |
29 Jun 2022 | CNY | 33.97 | 34.8 | 33.35 | 33.37 | 33.37 | -0.6 (-1.77%) | 1,781,431 |
28 Jun 2022 | CNY | 33.77 | 34.03 | 32.98 | 33.97 | 33.97 | +0.02 (+0.06%) | 1,782,893 |
27 Jun 2022 | CNY | 33.5 | 34.22 | 33.23 | 33.95 | 33.95 | +0.5 (+1.49%) | 1,050,031 |
24 Jun 2022 | CNY | 33.25 | 33.7 | 32.95 | 33.45 | 33.45 | +0.38 (+1.15%) | 904,030 |
23 Jun 2022 | CNY | 32.45 | 33.09 | 32.41 | 33.07 | 33.07 | +0.62 (+1.91%) | 592,484 |
22 Jun 2022 | CNY | 33.1 | 33.31 | 32.4 | 32.45 | 32.45 | -0.75 (-2.26%) | 630,916 |
21 Jun 2022 | CNY | 32.88 | 33.64 | 32.56 | 33.2 | 33.2 | +0.4 (+1.22%) | 1,060,395 |
20 Jun 2022 | CNY | 32.6 | 33.02 | 32.53 | 32.8 | 32.8 | +0.41 (+1.27%) | 781,251 |
17 Jun 2022 | CNY | 32.1 | 32.57 | 31.77 | 32.39 | 32.39 | -0.05 (-0.15%) | 833,844 |
16 Jun 2022 | CNY | 32.14 | 32.55 | 32.14 | 32.44 | 32.44 | +0.27 (+0.84%) | 493,946 |
15 Jun 2022 | CNY | 31.99 | 32.66 | 31.9 | 32.17 | 32.17 | +0.31 (+0.97%) | 745,508 |
14 Jun 2022 | CNY | 32 | 32.05 | 31.1 | 31.86 | 31.86 | -0.42 (-1.30%) | 513,460 |
13 Jun 2022 | CNY | 31.88 | 32.37 | 31.7 | 32.28 | 32.28 | +0.33 (+1.03%) | 514,177 |
10 Jun 2022 | CNY | 31.54 | 32.14 | 31.43 | 31.95 | 31.95 | +0.34 (+1.08%) | 399,671 |
9 Jun 2022 | CNY | 32.6 | 32.6 | 31.59 | 31.61 | 31.61 | -0.99 (-3.04%) | 619,045 |
8 Jun 2022 | CNY | 32.95 | 33.18 | 32.13 | 32.6 | 32.6 | -0.27 (-0.82%) | 662,966 |