Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 15.17 | 15.37 | 14.87 | 15.17 | 15.17 | +0.2 (+1.34%) | 37,509,501 |
11 Jul 2022 | CNY | 15.18 | 15.21 | 14.51 | 14.97 | 14.97 | -0.41 (-2.67%) | 41,465,148 |
8 Jul 2022 | CNY | 16.28 | 16.44 | 15.29 | 15.38 | 15.38 | -0.58 (-3.63%) | 47,455,272 |
7 Jul 2022 | CNY | 15.95 | 16.15 | 15.4 | 15.96 | 15.96 | +0.01 (+0.06%) | 45,853,088 |
6 Jul 2022 | CNY | 16.65 | 16.69 | 15.65 | 15.95 | 15.95 | -1.39 (-8.02%) | 75,725,370 |
5 Jul 2022 | CNY | 16.35 | 17.64 | 16.31 | 17.34 | 17.34 | +1.24 (+7.70%) | 73,796,489 |
4 Jul 2022 | CNY | 16.1 | 16.58 | 15.88 | 16.1 | 16.1 | -0.23 (-1.41%) | 41,757,236 |
1 Jul 2022 | CNY | 16.04 | 16.36 | 15.31 | 16.33 | 16.33 | -0.12 (-0.73%) | 61,440,614 |
30 Jun 2022 | CNY | 16.69 | 16.81 | 16.18 | 16.45 | 16.45 | -0.91 (-5.24%) | 42,143,260 |
29 Jun 2022 | CNY | 17.7 | 18.06 | 17.32 | 17.36 | 17.36 | -0.39 (-2.20%) | 54,508,217 |
28 Jun 2022 | CNY | 17.13 | 17.78 | 17.05 | 17.75 | 17.75 | +0.62 (+3.62%) | 58,510,555 |
27 Jun 2022 | CNY | 16.16 | 17.22 | 15.89 | 17.13 | 17.13 | +1.03 (+6.40%) | 65,156,372 |
24 Jun 2022 | CNY | 16 | 16.6 | 15.82 | 16.1 | 16.1 | -0.15 (-0.92%) | 58,943,304 |
23 Jun 2022 | CNY | 15.69 | 16.26 | 15.33 | 16.25 | 16.25 | +0.58 (+3.70%) | 53,735,844 |
22 Jun 2022 | CNY | 16.29 | 16.58 | 15.61 | 15.67 | 15.67 | -0.44 (-2.73%) | 46,977,516 |
21 Jun 2022 | CNY | 16.26 | 16.41 | 15.85 | 16.11 | 16.11 | +0.16 (+1.00%) | 45,199,688 |
20 Jun 2022 | CNY | 16.7 | 16.78 | 15.75 | 15.95 | 15.95 | -1.55 (-8.86%) | 84,227,413 |
17 Jun 2022 | CNY | 17.39 | 17.58 | 16.81 | 17.5 | 17.5 | +0.04 (+0.23%) | 48,906,412 |
16 Jun 2022 | CNY | 18.33 | 18.88 | 17.14 | 17.46 | 17.46 | -1.05 (-5.67%) | 85,865,340 |
15 Jun 2022 | CNY | 18.85 | 19.12 | 18.4 | 18.51 | 18.51 | -0.45 (-2.37%) | 49,133,199 |
14 Jun 2022 | CNY | 18.82 | 19.25 | 18.36 | 18.96 | 18.96 | -0.21 (-1.10%) | 59,653,056 |
13 Jun 2022 | CNY | 18.59 | 19.38 | 18.36 | 19.17 | 19.17 | +0.36 (+1.91%) | 67,240,513 |
10 Jun 2022 | CNY | 18.24 | 19.12 | 18.05 | 18.81 | 18.81 | +0.42 (+2.28%) | 63,518,354 |
9 Jun 2022 | CNY | 18 | 19.31 | 17.86 | 18.39 | 18.39 | +0.21 (+1.16%) | 104,575,890 |
8 Jun 2022 | CNY | 17.01 | 18.18 | 16.81 | 18.18 | 18.18 | +1.65 (+9.98%) | 83,974,743 |
7 Jun 2022 | CNY | 16.6 | 16.99 | 16.02 | 16.53 | 16.53 | -0.17 (-1.02%) | 66,330,631 |
6 Jun 2022 | CNY | 15.46 | 16.74 | 15.46 | 16.7 | 16.7 | +1.48 (+9.72%) | 80,533,472 |
2 Jun 2022 | CNY | 15.7 | 15.7 | 15.02 | 15.22 | 15.22 | -0.48 (-3.06%) | 35,235,334 |
1 Jun 2022 | CNY | 15.35 | 15.78 | 15.16 | 15.7 | 15.7 | +0.19 (+1.23%) | 38,494,057 |
31 May 2022 | CNY | 15.65 | 15.83 | 15.15 | 15.51 | 15.51 | -0.19 (-1.21%) | 40,027,375 |