Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 43 | 43.68 | 40.5 | 41.3 | 41.3 | -2.06 (-4.75%) | 1,801,778 |
5 Jul 2022 | CNY | 44.1 | 45.05 | 42.42 | 43.36 | 43.36 | -0.58 (-1.32%) | 1,423,098 |
4 Jul 2022 | CNY | 45.69 | 45.69 | 43.6 | 43.94 | 43.94 | -1.75 (-3.83%) | 2,086,595 |
1 Jul 2022 | CNY | 45 | 47 | 44.11 | 45.69 | 45.69 | +0.89 (+1.99%) | 3,221,438 |
30 Jun 2022 | CNY | 40.06 | 46.56 | 40.04 | 44.8 | 44.8 | +4.78 (+11.94%) | 4,356,516 |
29 Jun 2022 | CNY | 43 | 43.18 | 39.9 | 40.02 | 40.02 | -3.71 (-8.48%) | 3,232,608 |
28 Jun 2022 | CNY | 43.06 | 44.37 | 42.35 | 43.73 | 43.73 | +1.1 (+2.58%) | 2,754,561 |
27 Jun 2022 | CNY | 42.67 | 44.21 | 41.03 | 42.63 | 42.63 | +0.52 (+1.23%) | 3,848,303 |
24 Jun 2022 | CNY | 38.22 | 42.22 | 37.78 | 42.11 | 42.11 | +3.96 (+10.38%) | 4,326,534 |
23 Jun 2022 | CNY | 37.2 | 38.4 | 36.6 | 38.15 | 38.15 | +1.1 (+2.97%) | 1,649,515 |
22 Jun 2022 | CNY | 38.51 | 39.45 | 36.96 | 37.05 | 37.05 | -1.67 (-4.31%) | 2,242,923 |
21 Jun 2022 | CNY | 39.9 | 41 | 38.18 | 38.72 | 38.72 | -0.58 (-1.48%) | 3,610,537 |
20 Jun 2022 | CNY | 36.95 | 39.76 | 36.58 | 39.3 | 39.3 | +2.84 (+7.79%) | 3,689,025 |
17 Jun 2022 | CNY | 35.74 | 36.46 | 35.34 | 36.46 | 36.46 | +0.7 (+1.96%) | 1,050,962 |
16 Jun 2022 | CNY | 35.78 | 36.38 | 35.68 | 35.76 | 35.76 | +0.01 (+0.03%) | 655,737 |
15 Jun 2022 | CNY | 36.04 | 36.75 | 35.75 | 35.75 | 35.75 | -0.31 (-0.86%) | 970,446 |
14 Jun 2022 | CNY | 36.2 | 36.2 | 35.08 | 36.06 | 36.06 | -0.34 (-0.93%) | 766,421 |
13 Jun 2022 | CNY | 36.14 | 37 | 35.81 | 36.4 | 36.4 | +0.19 (+0.52%) | 936,605 |
10 Jun 2022 | CNY | 35.6 | 36.3 | 35.53 | 36.21 | 36.21 | +0.64 (+1.80%) | 888,310 |
9 Jun 2022 | CNY | 36.37 | 36.69 | 35.12 | 35.57 | 35.57 | -0.89 (-2.44%) | 813,572 |
8 Jun 2022 | CNY | 36.6 | 37.44 | 35.58 | 36.46 | 36.46 | -0.25 (-0.68%) | 1,172,133 |
7 Jun 2022 | CNY | 37.2 | 38.12 | 36.5 | 36.71 | 36.71 | -0.35 (-0.94%) | 1,271,780 |
6 Jun 2022 | CNY | 35.16 | 37.51 | 35.16 | 37.06 | 37.06 | +36.891 (+21816.03%) | 1,733,759 |
3 Jun 2022 | CNY | 0.1653 | 0.1765 | 0.1653 | 0.1691 | 0.1691 | -35.611 (-99.53%) | 0 |
2 Jun 2022 | CNY | 35.67 | 35.82 | 35.13 | 35.78 | 35.78 | +0.66 (+1.88%) | 1,013,699 |
1 Jun 2022 | CNY | 35.62 | 35.86 | 35.02 | 35.12 | 35.12 | -0.48 (-1.35%) | 1,091,878 |
31 May 2022 | CNY | 33.87 | 36 | 33.19 | 35.6 | 35.6 | +1.8 (+5.33%) | 1,615,674 |
30 May 2022 | CNY | 33.51 | 33.88 | 32.87 | 33.8 | 33.8 | +0.57 (+1.72%) | 516,877 |
27 May 2022 | CNY | 33.34 | 33.7 | 32.9 | 33.23 | 33.23 | -0.02 (-0.06%) | 562,420 |
26 May 2022 | CNY | 33.88 | 33.88 | 32.66 | 33.25 | 33.25 | -0.35 (-1.04%) | 716,697 |