Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2022 | CNY | 80.5 | 81.79 | 80.01 | 80.36 | 80.36 | -0.34 (-0.42%) | 1,142,260 |
1 Jul 2022 | CNY | 80.98 | 82.19 | 79.82 | 80.7 | 80.7 | +0.11 (+0.14%) | 1,183,285 |
30 Jun 2022 | CNY | 79.67 | 80.95 | 79.28 | 80.59 | 80.59 | +0.62 (+0.78%) | 1,289,847 |
29 Jun 2022 | CNY | 83.4 | 84.69 | 79.7 | 79.97 | 79.97 | -3.03 (-3.65%) | 1,821,046 |
28 Jun 2022 | CNY | 82.87 | 83.49 | 82 | 83 | 83 | +0.32 (+0.39%) | 1,303,063 |
27 Jun 2022 | CNY | 84.05 | 84.1 | 81.85 | 82.68 | 82.68 | -1.25 (-1.49%) | 1,621,434 |
24 Jun 2022 | CNY | 80 | 85.6 | 79.68 | 83.93 | 83.93 | +3.79 (+4.73%) | 2,631,847 |
23 Jun 2022 | CNY | 79.29 | 80.15 | 78.59 | 80.14 | 80.14 | +1.56 (+1.99%) | 1,143,960 |
22 Jun 2022 | CNY | 80.3 | 80.8 | 78.51 | 78.58 | 78.58 | -1.87 (-2.32%) | 1,517,547 |
21 Jun 2022 | CNY | 83.07 | 84.33 | 80.12 | 80.45 | 80.45 | -3.23 (-3.86%) | 2,027,304 |
20 Jun 2022 | CNY | 85.4 | 85.45 | 82.55 | 83.68 | 83.68 | -1.72 (-2.01%) | 1,785,736 |
17 Jun 2022 | CNY | 85.01 | 86.99 | 84.1 | 85.4 | 85.4 | -0.69 (-0.80%) | 1,635,231 |
16 Jun 2022 | CNY | 83.01 | 86.09 | 82.7 | 86.09 | 86.09 | +2.28 (+2.72%) | 2,069,692 |
15 Jun 2022 | CNY | 86.45 | 88.75 | 83.81 | 83.81 | 83.81 | -2.52 (-2.92%) | 3,251,094 |
14 Jun 2022 | CNY | 80.98 | 87 | 80.52 | 86.33 | 86.33 | +4.91 (+6.03%) | 3,920,958 |
13 Jun 2022 | CNY | 80.23 | 81.9 | 79.51 | 81.42 | 81.42 | +0.21 (+0.26%) | 2,008,948 |
10 Jun 2022 | CNY | 78.64 | 81.27 | 77.4 | 81.21 | 81.21 | +1.69 (+2.13%) | 2,252,448 |
9 Jun 2022 | CNY | 78.89 | 81.75 | 78.12 | 79.52 | 79.52 | +1.4 (+1.79%) | 2,398,656 |
8 Jun 2022 | CNY | 79.18 | 79.9 | 76.9 | 78.12 | 78.12 | -1.58 (-1.98%) | 2,381,776 |
7 Jun 2022 | CNY | 82.72 | 84.27 | 79.41 | 79.7 | 79.7 | -3.02 (-3.65%) | 3,002,753 |
6 Jun 2022 | CNY | 79.86 | 84.6 | 79 | 82.72 | 82.72 | +1.8 (+2.22%) | 3,737,624 |
2 Jun 2022 | CNY | 78 | 81.88 | 76.2 | 80.92 | 80.92 | +2.38 (+3.03%) | 3,863,322 |
1 Jun 2022 | CNY | 80 | 83.85 | 78.5 | 78.54 | 78.54 | -2.42 (-2.99%) | 4,136,589 |
31 May 2022 | CNY | 77 | 82.9 | 76.6 | 80.96 | 80.96 | +3.79 (+4.91%) | 4,163,741 |
30 May 2022 | CNY | 77 | 79.2 | 76.03 | 77.17 | 77.17 | -1.54 (-1.96%) | 3,124,086 |
27 May 2022 | CNY | 85.96 | 86.6 | 78.38 | 78.71 | 78.71 | -11.31 (-12.56%) | 6,201,132 |
26 May 2022 | CNY | 94 | 105.13 | 90 | 90.02 | 90.02 | 0.0 (0.0%) | 7,678,979 |