Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2022 | CNY | 17.5 | 17.55 | 17.12 | 17.36 | 17.36 | +0.14 (+0.81%) | 56,757,585 |
4 Jul 2022 | CNY | 17.06 | 17.5 | 17.06 | 17.22 | 17.22 | +0.13 (+0.76%) | 53,049,218 |
1 Jul 2022 | CNY | 17.06 | 17.26 | 16.9 | 17.09 | 17.09 | -0.36 (-2.06%) | 52,525,889 |
30 Jun 2022 | CNY | 17.45 | 17.55 | 17.1 | 17.45 | 17.45 | -0.18 (-1.02%) | 65,983,999 |
29 Jun 2022 | CNY | 18.2 | 18.42 | 17.49 | 17.63 | 17.63 | -0.54 (-2.97%) | 76,410,807 |
28 Jun 2022 | CNY | 17.9 | 18.3 | 17.9 | 18.17 | 18.17 | +0.55 (+3.12%) | 85,682,861 |
27 Jun 2022 | CNY | 17.12 | 17.68 | 17 | 17.62 | 17.62 | +0.59 (+3.46%) | 82,767,580 |
24 Jun 2022 | CNY | 17.08 | 17.25 | 16.88 | 17.03 | 17.03 | -0.18 (-1.05%) | 66,765,632 |
23 Jun 2022 | CNY | 16.6 | 17.33 | 16.6 | 17.21 | 17.21 | +0.45 (+2.68%) | 81,329,940 |
22 Jun 2022 | CNY | 17.15 | 17.46 | 16.7 | 16.76 | 16.76 | -0.54 (-3.12%) | 93,453,254 |
21 Jun 2022 | CNY | 17.25 | 17.53 | 17.11 | 17.3 | 17.3 | +0.2 (+1.17%) | 86,643,588 |
20 Jun 2022 | CNY | 17.71 | 17.85 | 16.8 | 17.1 | 17.1 | -1.55 (-8.31%) | 175,239,341 |
17 Jun 2022 | CNY | 18.47 | 18.88 | 18.12 | 18.65 | 18.65 | +0.04 (+0.21%) | 91,223,803 |
16 Jun 2022 | CNY | 19 | 19.26 | 18.34 | 18.61 | 18.61 | -0.77 (-3.97%) | 137,764,417 |
15 Jun 2022 | CNY | 20.18 | 20.26 | 19.38 | 19.38 | 19.38 | -1.02 (-5%) | 121,283,237 |
14 Jun 2022 | CNY | 19.41 | 20.48 | 19.33 | 20.4 | 20.4 | +0.79 (+4.03%) | 101,313,754 |
13 Jun 2022 | CNY | 19.88 | 20.18 | 19.37 | 19.61 | 19.61 | -0.7 (-3.45%) | 92,989,185 |
10 Jun 2022 | CNY | 19.3 | 20.49 | 19.3 | 20.31 | 20.31 | +0.59 (+2.99%) | 88,759,842 |
9 Jun 2022 | CNY | 19.7 | 20.36 | 19.45 | 19.72 | 19.72 | +0.42 (+2.18%) | 121,973,261 |
8 Jun 2022 | CNY | 19.16 | 19.45 | 18.7 | 19.3 | 19.3 | +0.4 (+2.12%) | 97,025,042 |
7 Jun 2022 | CNY | 18.41 | 19.3 | 18.35 | 18.9 | 18.9 | +0.33 (+1.78%) | 95,215,059 |
6 Jun 2022 | CNY | 18.5 | 18.79 | 18.35 | 18.57 | 18.57 | +0.57 (+3.17%) | 102,094,733 |
2 Jun 2022 | CNY | 18.63 | 18.65 | 17.97 | 18 | 18 | -0.97 (-5.11%) | 109,286,991 |
1 Jun 2022 | CNY | 19 | 19.3 | 18.7 | 18.97 | 18.97 | -0.5 (-2.57%) | 95,732,138 |
31 May 2022 | CNY | 19.5 | 19.9 | 19.06 | 19.47 | 19.47 | -0.03 (-0.15%) | 133,607,780 |
30 May 2022 | CNY | 18.39 | 19.67 | 18.22 | 19.5 | 19.5 | +1 (+5.41%) | 182,648,507 |
27 May 2022 | CNY | 17.2 | 18.5 | 17.2 | 18.5 | 18.5 | +1.68 (+9.99%) | 242,039,508 |
26 May 2022 | CNY | 16.55 | 17.15 | 16.43 | 16.82 | 16.82 | +0.2 (+1.20%) | 101,501,095 |
25 May 2022 | CNY | 15.91 | 16.95 | 15.91 | 16.62 | 16.62 | +0.68 (+4.27%) | 152,806,425 |
24 May 2022 | CNY | 16.14 | 16.32 | 15.85 | 15.94 | 15.94 | -0.21 (-1.30%) | 106,280,085 |