Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 20.69 | 21.04 | 20.2 | 20.3 | 20.3 | -0.36 (-1.74%) | 4,479,254 |
8 Jul 2022 | CNY | 21.19 | 21.8 | 20.66 | 20.66 | 20.66 | -0.32 (-1.53%) | 4,663,100 |
7 Jul 2022 | CNY | 20.94 | 21.55 | 20.86 | 20.98 | 20.98 | -0.19 (-0.90%) | 3,872,362 |
6 Jul 2022 | CNY | 21.25 | 22.17 | 20.81 | 21.17 | 21.17 | -0.38 (-1.76%) | 7,396,000 |
5 Jul 2022 | CNY | 20.98 | 22.33 | 20.75 | 21.55 | 21.55 | +1.14 (+5.59%) | 13,353,234 |
4 Jul 2022 | CNY | 18.53 | 20.41 | 18.2 | 20.41 | 20.41 | +1.86 (+10.03%) | 9,311,188 |
1 Jul 2022 | CNY | 18.2 | 18.8 | 18.08 | 18.55 | 18.55 | +0.4 (+2.20%) | 3,630,737 |
30 Jun 2022 | CNY | 19 | 19.36 | 18.05 | 18.15 | 18.15 | -0.44 (-2.37%) | 5,580,988 |
29 Jun 2022 | CNY | 19.77 | 19.77 | 18.43 | 18.59 | 18.59 | +0.16 (+0.87%) | 9,097,258 |
28 Jun 2022 | CNY | 16.8 | 18.43 | 16.68 | 18.43 | 18.43 | +1.68 (+10.03%) | 6,924,574 |
27 Jun 2022 | CNY | 16.34 | 17.12 | 16.11 | 16.75 | 16.75 | +0.58 (+3.59%) | 4,027,900 |
24 Jun 2022 | CNY | 15.82 | 16.59 | 15.73 | 16.17 | 16.17 | +0.34 (+2.15%) | 2,687,700 |
23 Jun 2022 | CNY | 15.72 | 15.92 | 15.56 | 15.83 | 15.83 | +0.12 (+0.76%) | 1,957,977 |
22 Jun 2022 | CNY | 15.97 | 16.03 | 15.55 | 15.71 | 15.71 | -0.25 (-1.57%) | 2,028,030 |
21 Jun 2022 | CNY | 16.3 | 16.49 | 15.68 | 15.96 | 15.96 | -0.4 (-2.44%) | 2,865,742 |
20 Jun 2022 | CNY | 16.49 | 16.86 | 16.31 | 16.36 | 16.36 | +0.03 (+0.18%) | 2,334,574 |
17 Jun 2022 | CNY | 16.24 | 16.65 | 16.02 | 16.33 | 16.33 | -0.26 (-1.57%) | 2,943,920 |
16 Jun 2022 | CNY | 16.75 | 16.95 | 16.35 | 16.59 | 16.59 | -0.16 (-0.96%) | 1,802,528 |
15 Jun 2022 | CNY | 17.3 | 17.76 | 16.75 | 16.75 | 16.75 | -0.39 (-2.28%) | 2,998,907 |
14 Jun 2022 | CNY | 16.98 | 17.17 | 16.53 | 17.14 | 17.14 | +0.06 (+0.35%) | 2,399,500 |
13 Jun 2022 | CNY | 17.17 | 17.31 | 16.91 | 17.08 | 17.08 | -0.09 (-0.52%) | 2,169,600 |
10 Jun 2022 | CNY | 16.95 | 17.28 | 16.85 | 17.17 | 17.17 | +0.13 (+0.76%) | 1,304,900 |
9 Jun 2022 | CNY | 17.24 | 17.43 | 16.91 | 17.04 | 17.04 | -0.2 (-1.16%) | 1,622,800 |
8 Jun 2022 | CNY | 17.31 | 17.68 | 16.76 | 17.24 | 17.24 | -0.07 (-0.40%) | 2,628,900 |
7 Jun 2022 | CNY | 18.09 | 18.12 | 17.2 | 17.31 | 17.31 | -0.69 (-3.83%) | 3,282,035 |
6 Jun 2022 | CNY | 17.63 | 18.35 | 17.63 | 18 | 18 | +0.41 (+2.33%) | 4,002,115 |
2 Jun 2022 | CNY | 17.28 | 17.65 | 17.03 | 17.59 | 17.59 | +0.32 (+1.85%) | 2,312,990 |
1 Jun 2022 | CNY | 17.48 | 17.74 | 17.13 | 17.27 | 17.27 | -0.21 (-1.20%) | 2,067,300 |
31 May 2022 | CNY | 17.96 | 18.01 | 17.32 | 17.48 | 17.48 | -0.39 (-2.18%) | 3,326,590 |
30 May 2022 | CNY | 17.18 | 18.17 | 17.13 | 17.87 | 17.87 | +0.6 (+3.47%) | 4,635,400 |