Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 27.63 | 27.76 | 27.09 | 27.23 | 27.23 | -0.8 (-2.85%) | 22,354,549 |
11 Jul 2022 | CNY | 27.8 | 28.58 | 27.44 | 28.03 | 28.03 | +0.79 (+2.90%) | 33,856,251 |
8 Jul 2022 | CNY | 27.6 | 28 | 27.15 | 27.24 | 27.24 | -0.36 (-1.30%) | 20,260,141 |
7 Jul 2022 | CNY | 27.36 | 27.6 | 27.05 | 27.6 | 27.6 | +0.28 (+1.02%) | 15,515,390 |
6 Jul 2022 | CNY | 27.76 | 27.77 | 27.02 | 27.32 | 27.32 | -0.55 (-1.97%) | 18,555,080 |
5 Jul 2022 | CNY | 27.88 | 28.18 | 27.49 | 27.87 | 27.87 | -0.28 (-0.99%) | 22,443,761 |
4 Jul 2022 | CNY | 28.31 | 28.92 | 28 | 28.15 | 28.15 | -0.01 (-0.04%) | 24,132,745 |
1 Jul 2022 | CNY | 28.35 | 28.5 | 27.6 | 28.16 | 28.16 | -0.19 (-0.67%) | 23,529,643 |
30 Jun 2022 | CNY | 27.51 | 28.79 | 27.5 | 28.35 | 28.35 | +0.64 (+2.31%) | 38,211,798 |
29 Jun 2022 | CNY | 28.65 | 28.83 | 27.7 | 27.71 | 27.71 | -0.96 (-3.35%) | 31,362,638 |
28 Jun 2022 | CNY | 28.87 | 29.5 | 28.3 | 28.67 | 28.67 | -0.23 (-0.80%) | 34,220,195 |
27 Jun 2022 | CNY | 30.37 | 30.44 | 28.72 | 28.9 | 28.9 | -0.22 (-0.76%) | 45,562,239 |
24 Jun 2022 | CNY | 28 | 30 | 27.88 | 29.12 | 29.12 | +0.89 (+3.15%) | 53,078,526 |
23 Jun 2022 | CNY | 28.14 | 28.36 | 26.86 | 28.23 | 28.23 | +0.1 (+0.36%) | 44,313,316 |
22 Jun 2022 | CNY | 28.63 | 28.97 | 28.02 | 28.13 | 28.13 | -0.49 (-1.71%) | 35,499,304 |
21 Jun 2022 | CNY | 29.17 | 29.69 | 28.18 | 28.62 | 28.62 | -0.23 (-0.80%) | 66,144,797 |
20 Jun 2022 | CNY | 26.8 | 28.85 | 26.68 | 28.85 | 28.85 | +2.62 (+9.99%) | 68,457,527 |
17 Jun 2022 | CNY | 25.8 | 26.8 | 25.61 | 26.23 | 26.23 | +0.27 (+1.04%) | 26,132,079 |
16 Jun 2022 | CNY | 26.45 | 26.82 | 25.75 | 25.96 | 25.96 | -0.72 (-2.70%) | 32,821,065 |
15 Jun 2022 | CNY | 26.6 | 27.15 | 26.15 | 26.68 | 26.68 | -0.12 (-0.45%) | 29,973,338 |
14 Jun 2022 | CNY | 26.53 | 27.15 | 26.45 | 26.8 | 26.8 | -0.09 (-0.33%) | 18,855,402 |
13 Jun 2022 | CNY | 26.88 | 27.12 | 26.57 | 26.89 | 26.89 | -0.21 (-0.77%) | 20,819,572 |
10 Jun 2022 | CNY | 26.58 | 27.4 | 26.55 | 27.1 | 27.1 | +0.26 (+0.97%) | 19,297,312 |
9 Jun 2022 | CNY | 27.57 | 27.89 | 26.81 | 26.84 | 26.84 | -1.07 (-3.83%) | 27,911,636 |
8 Jun 2022 | CNY | 28.3 | 28.59 | 27.41 | 27.91 | 27.91 | -0.64 (-2.24%) | 36,550,419 |
7 Jun 2022 | CNY | 27.6 | 28.82 | 27.31 | 28.55 | 28.55 | +0.97 (+3.52%) | 47,768,839 |
6 Jun 2022 | CNY | 27.03 | 27.66 | 26.13 | 27.58 | 27.58 | +0.41 (+1.51%) | 31,512,163 |
2 Jun 2022 | CNY | 27.03 | 27.66 | 26.61 | 27.17 | 27.17 | -0.17 (-0.62%) | 25,559,355 |
1 Jun 2022 | CNY | 28.15 | 28.19 | 27.11 | 27.34 | 27.34 | -1.09 (-3.83%) | 39,499,010 |
31 May 2022 | CNY | 28.2 | 28.73 | 28.01 | 28.43 | 28.43 | +0.03 (+0.11%) | 38,295,950 |