Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | CNY | 15.7 | 15.11 | 15.69 | 15.13 | 15.13 | -0.74 (-4.66%) | 23,237,450 |
29 Jun 2022 | CNY | 16.16 | 15.55 | 15.71 | 15.87 | 15.87 | -0.04 (-0.25%) | 23,083,750 |
28 Jun 2022 | CNY | 16.38 | 15.53 | 15.9 | 15.91 | 15.91 | -0.25 (-1.55%) | 21,199,080 |
27 Jun 2022 | CNY | 16.5 | 15.95 | 15.95 | 16.16 | 16.16 | +0.25 (+1.57%) | 20,064,390 |
24 Jun 2022 | CNY | 16.52 | 15.91 | 16.41 | 15.91 | 15.91 | -0.5 (-3.05%) | 20,030,390 |
23 Jun 2022 | CNY | 16.95 | 16.06 | 16.1 | 16.41 | 16.41 | -0.36 (-2.15%) | 22,132,430 |
22 Jun 2022 | CNY | 17.28 | 15.63 | 16.46 | 16.77 | 16.77 | +0.31 (+1.88%) | 35,977,050 |
21 Jun 2022 | CNY | 17.61 | 16.35 | 17.33 | 16.46 | 16.46 | -1.34 (-7.53%) | 34,813,200 |
20 Jun 2022 | CNY | 19 | 17.78 | 18.55 | 17.8 | 17.8 | -1.23 (-6.46%) | 38,135,790 |
17 Jun 2022 | CNY | 20.6 | 18.33 | 18.6 | 19.03 | 19.03 | -0.62 (-3.16%) | 51,493,950 |
16 Jun 2022 | CNY | 20.7 | 17.52 | 18.48 | 19.65 | 19.65 | +0.64 (+3.37%) | 52,838,860 |
15 Jun 2022 | CNY | 19.01 | 16.4 | 16.66 | 19.01 | 19.01 | +1.73 (+10.01%) | 47,011,500 |
14 Jun 2022 | CNY | 18.92 | 17.27 | 17.83 | 17.28 | 17.28 | +0.08 (+0.47%) | 41,275,700 |
13 Jun 2022 | CNY | 17.58 | 16.1 | 16.26 | 17.2 | 17.2 | +0.67 (+4.05%) | 31,285,930 |
10 Jun 2022 | CNY | 17.6 | 16.09 | 16.33 | 16.53 | 16.53 | -0.39 (-2.30%) | 32,147,550 |
9 Jun 2022 | CNY | 17.5 | 16.12 | 16.61 | 16.92 | 16.92 | +0.47 (+2.86%) | 32,267,800 |
8 Jun 2022 | CNY | 17.22 | 16.03 | 16.5 | 16.45 | 16.45 | -0.08 (-0.48%) | 28,000,910 |
7 Jun 2022 | CNY | 17.77 | 16.36 | 17.23 | 16.53 | 16.53 | -1.57 (-8.67%) | 36,509,890 |
6 Jun 2022 | CNY | 18.98 | 15.99 | 15.99 | 18.1 | 18.1 | +0.69 (+3.96%) | 52,309,210 |
2 Jun 2022 | CNY | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.93 (-9.98%) | 3,778,100 |
1 Jun 2022 | CNY | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -2.15 (-10.00%) | 2,326,600 |
31 May 2022 | CNY | 21.92 | 19.93 | 21.92 | 21.49 | 21.49 | +1.56 (+7.83%) | 67,453,740 |
30 May 2022 | CNY | 19.93 | 19.57 | 19.93 | 19.93 | 19.93 | +1.81 (+9.99%) | 14,053,170 |
27 May 2022 | CNY | 18.12 | 17 | 17.49 | 18.12 | 18.12 | +1.65 (+10.02%) | 35,701,640 |
26 May 2022 | CNY | 16.47 | 16.09 | 16.47 | 16.47 | 16.47 | +1.5 (+10.02%) | 12,670,510 |
25 May 2022 | CNY | 14.97 | 13.5 | 13.72 | 14.97 | 14.97 | +1.36 (+9.99%) | 24,595,140 |
24 May 2022 | CNY | 13.61 | 12.45 | 12.54 | 13.61 | 13.61 | +1.24 (+10.02%) | 20,042,730 |
23 May 2022 | CNY | 12.99 | 12.13 | 12.91 | 12.37 | 12.37 | -1 (-7.48%) | 12,264,090 |
20 May 2022 | CNY | 13.55 | 13.18 | 13.41 | 13.37 | 13.37 | -0.12 (-0.89%) | 4,137,000 |
19 May 2022 | CNY | 13.53 | 13.11 | 13.32 | 13.49 | 13.49 | -0.09 (-0.66%) | 5,782,100 |