Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 16.14 | 16.18 | 15.72 | 15.87 | 15.87 | -0.16 (-1.00%) | 2,673,701 |
11 Jul 2022 | CNY | 16.6 | 16.63 | 15.92 | 16.03 | 16.03 | -0.55 (-3.32%) | 3,829,400 |
8 Jul 2022 | CNY | 16.94 | 17.09 | 16.53 | 16.58 | 16.58 | -0.4 (-2.36%) | 3,333,400 |
7 Jul 2022 | CNY | 16.3 | 17.17 | 16.25 | 16.98 | 16.98 | +0.67 (+4.11%) | 5,612,116 |
6 Jul 2022 | CNY | 16.69 | 16.7 | 16.1 | 16.31 | 16.31 | -0.57 (-3.38%) | 4,332,869 |
5 Jul 2022 | CNY | 16.52 | 17.08 | 16.35 | 16.88 | 16.88 | +0.27 (+1.63%) | 6,019,910 |
4 Jul 2022 | CNY | 16.56 | 16.92 | 16.45 | 16.61 | 16.61 | +0.04 (+0.24%) | 4,502,745 |
1 Jul 2022 | CNY | 16.45 | 16.78 | 16.21 | 16.57 | 16.57 | +0.05 (+0.30%) | 3,477,602 |
30 Jun 2022 | CNY | 16.05 | 16.65 | 15.97 | 16.52 | 16.52 | +0.52 (+3.25%) | 4,221,410 |
29 Jun 2022 | CNY | 16.98 | 16.98 | 15.95 | 16 | 16 | -0.8 (-4.76%) | 4,684,100 |
28 Jun 2022 | CNY | 16.18 | 17 | 16.06 | 16.8 | 16.8 | +0.59 (+3.64%) | 6,720,700 |
27 Jun 2022 | CNY | 15.92 | 16.27 | 15.83 | 16.21 | 16.21 | +0.33 (+2.08%) | 4,108,701 |
24 Jun 2022 | CNY | 15.53 | 16 | 15.42 | 15.88 | 15.88 | +0.38 (+2.45%) | 3,471,405 |
23 Jun 2022 | CNY | 15.09 | 15.5 | 14.9 | 15.5 | 15.5 | +0.4 (+2.65%) | 2,844,900 |
22 Jun 2022 | CNY | 15.31 | 15.4 | 15.03 | 15.1 | 15.1 | -0.23 (-1.50%) | 1,669,900 |
21 Jun 2022 | CNY | 15.88 | 15.88 | 15.1 | 15.33 | 15.33 | -0.53 (-3.34%) | 3,095,501 |
20 Jun 2022 | CNY | 15.9 | 16.21 | 15.77 | 15.86 | 15.86 | -0.08 (-0.50%) | 3,102,201 |
17 Jun 2022 | CNY | 15.61 | 16.04 | 15.45 | 15.94 | 15.94 | +0.35 (+2.25%) | 3,734,815 |
16 Jun 2022 | CNY | 15.53 | 15.96 | 15.4 | 15.59 | 15.59 | +0.28 (+1.83%) | 4,117,219 |
15 Jun 2022 | CNY | 15.7 | 15.89 | 15.31 | 15.31 | 15.31 | -0.51 (-3.22%) | 4,541,402 |
14 Jun 2022 | CNY | 15.98 | 15.98 | 15.35 | 15.82 | 15.82 | -0.37 (-2.29%) | 4,883,800 |
13 Jun 2022 | CNY | 15.58 | 16.44 | 15.51 | 16.19 | 16.19 | +0.32 (+2.02%) | 7,916,200 |
10 Jun 2022 | CNY | 15.5 | 15.97 | 14.9 | 15.87 | 15.87 | -0.26 (-1.61%) | 7,590,203 |
8 Jun 2022 | CNY | 15.74 | 16.15 | 15.37 | 16.13 | 16.13 | +0.31 (+1.96%) | 5,082,800 |
7 Jun 2022 | CNY | 15.95 | 16.09 | 15.6 | 15.82 | 15.82 | -0.19 (-1.19%) | 4,376,901 |
6 Jun 2022 | CNY | 15.39 | 16.45 | 15.39 | 16.01 | 16.01 | +0.73 (+4.78%) | 7,288,900 |
2 Jun 2022 | CNY | 15.8 | 15.8 | 15.08 | 15.28 | 15.28 | +0.36 (+2.41%) | 7,348,800 |
1 Jun 2022 | CNY | 14.79 | 15.02 | 14.7 | 14.92 | 14.92 | +0.05 (+0.34%) | 2,914,141 |
31 May 2022 | CNY | 14.98 | 15.08 | 14.66 | 14.87 | 14.87 | -0.26 (-1.72%) | 4,299,700 |
30 May 2022 | CNY | 14.6 | 15.44 | 14.6 | 15.13 | 15.13 | +0.63 (+4.34%) | 6,228,400 |