Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 16.34 | 16.54 | 16.07 | 16.32 | 16.32 | +0.02 (+0.12%) | 28,309,553 |
8 Jul 2022 | CNY | 16.4 | 16.58 | 16.2 | 16.3 | 16.3 | -0.05 (-0.31%) | 24,549,544 |
7 Jul 2022 | CNY | 16.7 | 16.77 | 16.33 | 16.35 | 16.35 | -0.43 (-2.56%) | 31,482,506 |
6 Jul 2022 | CNY | 17.22 | 17.32 | 16.6 | 16.78 | 16.78 | -0.44 (-2.56%) | 38,142,991 |
5 Jul 2022 | CNY | 17.05 | 17.58 | 16.93 | 17.22 | 17.22 | +0.24 (+1.41%) | 54,264,485 |
4 Jul 2022 | CNY | 15.9 | 17.17 | 15.8 | 16.98 | 16.98 | +1.08 (+6.79%) | 64,618,036 |
1 Jul 2022 | CNY | 16.1 | 16.2 | 15.78 | 15.9 | 15.9 | -0.1 (-0.63%) | 25,924,776 |
30 Jun 2022 | CNY | 15.97 | 16.26 | 15.92 | 16 | 16 | +0.09 (+0.57%) | 30,805,742 |
29 Jun 2022 | CNY | 16.2 | 16.55 | 15.88 | 15.91 | 15.91 | -0.22 (-1.36%) | 35,693,301 |
28 Jun 2022 | CNY | 15.99 | 16.16 | 15.69 | 16.13 | 16.13 | +0.11 (+0.69%) | 28,141,835 |
27 Jun 2022 | CNY | 16.26 | 16.88 | 15.91 | 16.02 | 16.02 | -0.25 (-1.54%) | 45,051,974 |
24 Jun 2022 | CNY | 16.27 | 16.66 | 16.15 | 16.27 | 16.27 | +0.03 (+0.18%) | 32,584,927 |
23 Jun 2022 | CNY | 16.46 | 16.53 | 15.88 | 16.24 | 16.24 | -0.26 (-1.58%) | 37,835,732 |
22 Jun 2022 | CNY | 17.13 | 17.2 | 16.44 | 16.5 | 16.5 | -0.79 (-4.57%) | 54,924,442 |
21 Jun 2022 | CNY | 17.34 | 17.67 | 17.14 | 17.29 | 17.29 | -0.04 (-0.23%) | 38,538,207 |
20 Jun 2022 | CNY | 16.65 | 17.45 | 16.56 | 17.33 | 17.33 | +0.78 (+4.71%) | 48,701,648 |
17 Jun 2022 | CNY | 16 | 16.64 | 15.85 | 16.55 | 16.55 | +0.34 (+2.10%) | 29,445,740 |
16 Jun 2022 | CNY | 16.17 | 16.38 | 16.11 | 16.21 | 16.21 | +0.01 (+0.06%) | 19,223,376 |
15 Jun 2022 | CNY | 15.8 | 16.55 | 15.8 | 16.2 | 16.2 | +0.28 (+1.76%) | 34,311,726 |
14 Jun 2022 | CNY | 15.87 | 15.96 | 15.3 | 15.92 | 15.92 | -0.23 (-1.42%) | 30,879,013 |
13 Jun 2022 | CNY | 15.36 | 16.17 | 15.27 | 16.15 | 16.15 | +0.59 (+3.79%) | 42,650,310 |
10 Jun 2022 | CNY | 15.18 | 15.6 | 15 | 15.56 | 15.56 | +0.37 (+2.44%) | 62,240,800 |
9 Jun 2022 | CNY | 16.3 | 16.59 | 14.84 | 15.19 | 15.19 | -1.29 (-7.83%) | 71,591,710 |
8 Jun 2022 | CNY | 16.5 | 16.69 | 16.3 | 16.48 | 16.48 | -0.1 (-0.60%) | 21,210,482 |
7 Jun 2022 | CNY | 16.42 | 16.76 | 16.33 | 16.58 | 16.58 | +0.15 (+0.91%) | 25,417,466 |
6 Jun 2022 | CNY | 16.18 | 16.62 | 15.92 | 16.43 | 16.43 | +0.27 (+1.67%) | 29,805,864 |
2 Jun 2022 | CNY | 16.38 | 16.55 | 16.1 | 16.16 | 16.16 | -0.32 (-1.94%) | 21,421,393 |
1 Jun 2022 | CNY | 16.62 | 16.75 | 16.41 | 16.48 | 16.48 | -0.24 (-1.44%) | 19,273,780 |
31 May 2022 | CNY | 16.8 | 17.04 | 16.6 | 16.72 | 16.72 | -0.34 (-1.99%) | 26,685,297 |
30 May 2022 | CNY | 16.93 | 17.16 | 16.22 | 17.06 | 17.06 | +0.14 (+0.83%) | 30,618,348 |