Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2022 | CNY | 14.57 | 14.93 | 14.48 | 14.55 | 14.55 | 0.0 (0.0%) | 2,998,900 |
29 Jun 2022 | CNY | 15.01 | 15.18 | 14.51 | 14.55 | 14.55 | -0.52 (-3.45%) | 3,075,600 |
28 Jun 2022 | CNY | 15.27 | 15.3 | 14.96 | 15.07 | 15.07 | -0.03 (-0.20%) | 2,551,417 |
27 Jun 2022 | CNY | 15.18 | 15.38 | 15.06 | 15.1 | 15.1 | +0.03 (+0.20%) | 2,365,600 |
24 Jun 2022 | CNY | 15.45 | 15.54 | 14.93 | 15.07 | 15.07 | -0.38 (-2.46%) | 4,998,301 |
23 Jun 2022 | CNY | 15.8 | 15.98 | 15.25 | 15.45 | 15.45 | -0.34 (-2.15%) | 2,779,418 |
22 Jun 2022 | CNY | 15.75 | 16.06 | 15.22 | 15.79 | 15.79 | +0.12 (+0.77%) | 3,944,512 |
21 Jun 2022 | CNY | 16.24 | 16.36 | 15.62 | 15.67 | 15.67 | -0.5 (-3.09%) | 4,023,501 |
20 Jun 2022 | CNY | 15.72 | 16.5 | 15.72 | 16.17 | 16.17 | +0.22 (+1.38%) | 4,898,360 |
17 Jun 2022 | CNY | 16.3 | 16.49 | 15.45 | 15.95 | 15.95 | -0.68 (-4.09%) | 10,014,000 |
16 Jun 2022 | CNY | 16.48 | 17.08 | 16.43 | 16.63 | 16.63 | +0.2 (+1.22%) | 4,403,511 |
15 Jun 2022 | CNY | 17.13 | 17.25 | 16.43 | 16.43 | 16.43 | -0.54 (-3.18%) | 5,431,900 |
14 Jun 2022 | CNY | 17.49 | 17.92 | 16.83 | 16.97 | 16.97 | -0.89 (-4.98%) | 8,117,301 |
13 Jun 2022 | CNY | 16.55 | 18.31 | 16.43 | 17.86 | 17.86 | +1.01 (+5.99%) | 9,991,275 |
10 Jun 2022 | CNY | 16.6 | 17.1 | 16.51 | 16.85 | 16.85 | +0.07 (+0.42%) | 6,231,501 |
9 Jun 2022 | CNY | 15.88 | 16.8 | 15.82 | 16.78 | 16.78 | +0.84 (+5.27%) | 8,298,621 |
8 Jun 2022 | CNY | 15.59 | 16.17 | 15.29 | 15.94 | 15.94 | +0.34 (+2.18%) | 5,459,362 |
7 Jun 2022 | CNY | 15.83 | 15.98 | 15.54 | 15.6 | 15.6 | -0.38 (-2.38%) | 4,210,052 |
6 Jun 2022 | CNY | 15.74 | 16.27 | 15.31 | 15.98 | 15.98 | 0.0 (0.0%) | 7,516,613 |
2 Jun 2022 | CNY | 16.57 | 17.17 | 15.92 | 15.98 | 15.98 | +0.17 (+1.08%) | 10,025,667 |
1 Jun 2022 | CNY | 15.83 | 16.48 | 15.65 | 15.81 | 15.81 | -0.46 (-2.83%) | 7,635,715 |
31 May 2022 | CNY | 16.41 | 17.32 | 15.96 | 16.27 | 16.27 | +0.35 (+2.20%) | 13,674,723 |
30 May 2022 | CNY | 14.5 | 15.92 | 14.48 | 15.92 | 15.92 | +1.45 (+10.02%) | 10,961,718 |
27 May 2022 | CNY | 15.35 | 16.02 | 13.92 | 14.47 | 14.47 | -0.89 (-5.79%) | 14,391,364 |
25 May 2022 | CNY | 15.34 | 15.36 | 14.99 | 15.36 | 15.36 | +0.73 (+4.99%) | 4,584,067 |
24 May 2022 | CNY | 15.48 | 15.58 | 14.63 | 14.63 | 14.63 | -0.77 (-5%) | 4,811,500 |
23 May 2022 | CNY | 15.63 | 15.98 | 15.35 | 15.4 | 15.4 | -0.36 (-2.28%) | 3,221,600 |
20 May 2022 | CNY | 15.33 | 15.79 | 15.24 | 15.76 | 15.76 | +0.72 (+4.79%) | 3,659,973 |
19 May 2022 | CNY | 14.87 | 15.39 | 14.86 | 15.04 | 15.04 | -0.6 (-3.84%) | 4,606,401 |
18 May 2022 | CNY | 15.9 | 16.16 | 15.64 | 15.64 | 15.64 | -0.82 (-4.98%) | 1,671,500 |