Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 24.23 | 24.86 | 24.03 | 24.11 | 24.11 | -0.37 (-1.51%) | 4,270,605 |
18 Jul 2022 | CNY | 24.61 | 24.61 | 23.91 | 24.48 | 24.48 | +0.19 (+0.78%) | 4,312,025 |
15 Jul 2022 | CNY | 24 | 25.16 | 23.77 | 24.29 | 24.29 | +0.12 (+0.50%) | 6,483,040 |
14 Jul 2022 | CNY | 22.78 | 24.3 | 22.75 | 24.17 | 24.17 | +1.2 (+5.22%) | 6,121,101 |
13 Jul 2022 | CNY | 23.12 | 23.24 | 22.77 | 22.97 | 22.97 | -0.33 (-1.42%) | 2,634,444 |
12 Jul 2022 | CNY | 23.15 | 23.49 | 22.82 | 23.3 | 23.3 | +0.22 (+0.95%) | 3,308,852 |
11 Jul 2022 | CNY | 24.03 | 24.2 | 22.65 | 23.08 | 23.08 | -1.03 (-4.27%) | 4,427,433 |
8 Jul 2022 | CNY | 24.76 | 25.13 | 24.06 | 24.11 | 24.11 | -0.84 (-3.37%) | 4,713,536 |
7 Jul 2022 | CNY | 25.35 | 25.41 | 24.6 | 24.95 | 24.95 | -0.2 (-0.80%) | 4,142,503 |
6 Jul 2022 | CNY | 24.55 | 25.47 | 24.01 | 25.15 | 25.15 | +0.33 (+1.33%) | 4,845,296 |
5 Jul 2022 | CNY | 25.2 | 25.68 | 24.5 | 24.82 | 24.82 | -0.43 (-1.70%) | 4,776,267 |
4 Jul 2022 | CNY | 25.44 | 25.6 | 25.17 | 25.25 | 25.25 | -0.14 (-0.55%) | 3,592,986 |
1 Jul 2022 | CNY | 25.43 | 25.74 | 24.92 | 25.39 | 25.39 | -0.06 (-0.24%) | 4,633,946 |
30 Jun 2022 | CNY | 25.1 | 25.93 | 25.08 | 25.45 | 25.45 | -0.22 (-0.86%) | 6,003,571 |
29 Jun 2022 | CNY | 27.43 | 27.43 | 25.6 | 25.67 | 25.67 | -2.2 (-7.89%) | 12,218,440 |
28 Jun 2022 | CNY | 26.48 | 29.18 | 25.99 | 27.87 | 27.87 | +1.27 (+4.77%) | 16,050,923 |
27 Jun 2022 | CNY | 25.8 | 26.6 | 24.88 | 26.6 | 26.6 | +0.65 (+2.50%) | 10,492,481 |
24 Jun 2022 | CNY | 26.25 | 26.75 | 25.79 | 25.95 | 25.95 | -0.55 (-2.08%) | 9,124,331 |
23 Jun 2022 | CNY | 25.26 | 26.55 | 25.2 | 26.5 | 26.5 | +0.95 (+3.72%) | 9,854,712 |
22 Jun 2022 | CNY | 26.6 | 27.38 | 25.55 | 25.55 | 25.55 | -0.89 (-3.37%) | 11,284,137 |
21 Jun 2022 | CNY | 25.67 | 26.8 | 25.3 | 26.44 | 26.44 | +0.31 (+1.19%) | 11,721,512 |
20 Jun 2022 | CNY | 26.1 | 27.5 | 25.69 | 26.13 | 26.13 | +0.8 (+3.16%) | 12,476,970 |
17 Jun 2022 | CNY | 24.7 | 25.5 | 24.42 | 25.33 | 25.33 | +0.2 (+0.80%) | 9,971,047 |
16 Jun 2022 | CNY | 26 | 26.68 | 25.03 | 25.13 | 25.13 | -1.56 (-5.84%) | 12,711,473 |
15 Jun 2022 | CNY | 27.89 | 29.13 | 26.67 | 26.69 | 26.69 | -2.43 (-8.34%) | 14,704,356 |
14 Jun 2022 | CNY | 28.6 | 30.52 | 27.18 | 29.12 | 29.12 | -0.6 (-2.02%) | 16,323,160 |
13 Jun 2022 | CNY | 33 | 33.8 | 29.32 | 29.72 | 29.72 | -3.61 (-10.83%) | 17,632,777 |
10 Jun 2022 | CNY | 30 | 33.33 | 28.55 | 33.33 | 33.33 | +2.58 (+8.39%) | 19,943,154 |
9 Jun 2022 | CNY | 28.28 | 31.7 | 27.4 | 30.75 | 30.75 | +1.45 (+4.95%) | 19,572,044 |
8 Jun 2022 | CNY | 27.6 | 30.95 | 26.58 | 29.3 | 29.3 | -0.75 (-2.50%) | 19,599,110 |