Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | CNY | 56.31 | 66.25 | 55.42 | 63.06 | 63.06 | +6.07 (+10.65%) | 5,761,313 |
13 Jul 2022 | CNY | 53.95 | 57.57 | 53 | 56.99 | 56.99 | +2.19 (+4.00%) | 5,220,742 |
12 Jul 2022 | CNY | 52.4 | 59.2 | 50.6 | 54.8 | 54.8 | +2.25 (+4.28%) | 6,099,376 |
11 Jul 2022 | CNY | 52 | 53.5 | 50.09 | 52.55 | 52.55 | +1.45 (+2.84%) | 3,437,380 |
8 Jul 2022 | CNY | 52.72 | 53.17 | 50.53 | 51.1 | 51.1 | -1.62 (-3.07%) | 2,448,905 |
7 Jul 2022 | CNY | 50.5 | 53.3 | 47.23 | 52.72 | 52.72 | +2.12 (+4.19%) | 4,258,057 |
6 Jul 2022 | CNY | 49.79 | 52.2 | 49.6 | 50.6 | 50.6 | +0.94 (+1.89%) | 2,858,195 |
5 Jul 2022 | CNY | 53.82 | 54.01 | 49.13 | 49.66 | 49.66 | -4.14 (-7.70%) | 3,433,533 |
4 Jul 2022 | CNY | 52.85 | 54.55 | 51.91 | 53.8 | 53.8 | -0.31 (-0.57%) | 3,754,601 |
1 Jul 2022 | CNY | 54.03 | 57.92 | 53.85 | 54.11 | 54.11 | -0.92 (-1.67%) | 4,176,564 |
30 Jun 2022 | CNY | 51.6 | 55.29 | 51.59 | 55.03 | 55.03 | +2.38 (+4.52%) | 4,959,759 |
29 Jun 2022 | CNY | 57.1 | 57.39 | 52.65 | 52.65 | 52.65 | -6.35 (-10.76%) | 6,175,168 |
28 Jun 2022 | CNY | 57.7 | 61.55 | 54.33 | 59 | 59 | -2.9 (-4.68%) | 8,860,042 |
27 Jun 2022 | CNY | 58 | 62.18 | 55.66 | 61.9 | 61.9 | +8.02 (+14.88%) | 9,850,712 |
24 Jun 2022 | CNY | 52.98 | 60.66 | 50.8 | 53.88 | 53.88 | +3.28 (+6.48%) | 10,056,654 |
23 Jun 2022 | CNY | 46 | 53.11 | 46 | 50.6 | 50.6 | +4.79 (+10.46%) | 9,036,395 |
22 Jun 2022 | CNY | 46.2 | 47.72 | 44.66 | 45.81 | 45.81 | -3.72 (-7.51%) | 9,208,622 |
21 Jun 2022 | CNY | 43.9 | 52.1 | 43.07 | 49.53 | 49.53 | +6.11 (+14.07%) | 12,292,122 |
20 Jun 2022 | CNY | 42.16 | 46.37 | 42.03 | 43.42 | 43.42 | +1.57 (+3.75%) | 9,056,811 |
17 Jun 2022 | CNY | 38.06 | 43.58 | 37.92 | 41.85 | 41.85 | +2.45 (+6.22%) | 8,784,590 |
16 Jun 2022 | CNY | 38.32 | 39.88 | 38.3 | 39.4 | 39.4 | +1.07 (+2.79%) | 6,697,772 |
15 Jun 2022 | CNY | 41.76 | 42.55 | 38.31 | 38.33 | 38.33 | -3.07 (-7.42%) | 10,077,514 |
14 Jun 2022 | CNY | 42.33 | 45.58 | 41 | 41.4 | 41.4 | -2.75 (-6.23%) | 9,875,623 |
13 Jun 2022 | CNY | 42.99 | 46.5 | 42 | 44.15 | 44.15 | +0.46 (+1.05%) | 10,129,000 |
10 Jun 2022 | CNY | 42 | 44.2 | 40.3 | 43.69 | 43.69 | -0.81 (-1.82%) | 10,970,671 |
9 Jun 2022 | CNY | 46.6 | 48.66 | 44.19 | 44.5 | 44.5 | -1.02 (-2.24%) | 13,085,679 |
8 Jun 2022 | CNY | 45 | 50.26 | 44.03 | 45.52 | 45.52 | 0.0 (0.0%) | 17,051,164 |