Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 27.11 | 27.55 | 26.7 | 26.97 | 26.97 | -0.03 (-0.11%) | 26,017,855 |
11 Jul 2022 | CNY | 27.66 | 27.66 | 26.76 | 27 | 27 | -0.67 (-2.42%) | 27,380,380 |
8 Jul 2022 | CNY | 27.92 | 28.34 | 27.66 | 27.67 | 27.67 | -0.02 (-0.07%) | 24,850,651 |
7 Jul 2022 | CNY | 27.61 | 28.06 | 27.6 | 27.69 | 27.69 | -0.15 (-0.54%) | 22,362,608 |
6 Jul 2022 | CNY | 27.73 | 28.47 | 27.61 | 27.84 | 27.84 | -0.09 (-0.32%) | 33,041,787 |
5 Jul 2022 | CNY | 28.22 | 28.88 | 27.66 | 27.93 | 27.93 | -0.28 (-0.99%) | 30,837,354 |
4 Jul 2022 | CNY | 28 | 28.62 | 27.5 | 28.21 | 28.21 | -0.23 (-0.81%) | 30,074,364 |
1 Jul 2022 | CNY | 28.91 | 29.16 | 28.35 | 28.44 | 28.44 | -0.47 (-1.63%) | 33,025,710 |
30 Jun 2022 | CNY | 28.51 | 29.62 | 28.51 | 28.91 | 28.91 | +0.64 (+2.26%) | 53,774,424 |
29 Jun 2022 | CNY | 28.71 | 29.72 | 28.2 | 28.27 | 28.27 | -0.82 (-2.82%) | 71,263,722 |
28 Jun 2022 | CNY | 28.51 | 29.5 | 27.81 | 29.09 | 29.09 | +0.29 (+1.01%) | 67,317,588 |
27 Jun 2022 | CNY | 28.99 | 29.64 | 28.29 | 28.8 | 28.8 | +0.15 (+0.52%) | 74,238,827 |
24 Jun 2022 | CNY | 31 | 31.15 | 28.6 | 28.65 | 28.65 | -1.25 (-4.18%) | 130,020,495 |
23 Jun 2022 | CNY | 26.98 | 29.9 | 26.85 | 29.9 | 29.9 | +2.72 (+10.01%) | 121,383,052 |
22 Jun 2022 | CNY | 26.37 | 28.6 | 26.1 | 27.18 | 27.18 | +0.82 (+3.11%) | 90,496,322 |
21 Jun 2022 | CNY | 26.1 | 26.95 | 26.01 | 26.36 | 26.36 | +0.03 (+0.11%) | 36,289,020 |
20 Jun 2022 | CNY | 26.67 | 27.2 | 26.14 | 26.33 | 26.33 | -0.94 (-3.45%) | 48,305,758 |
17 Jun 2022 | CNY | 25.5 | 28.16 | 25.38 | 27.27 | 27.27 | +1.25 (+4.80%) | 93,147,834 |
16 Jun 2022 | CNY | 28 | 28 | 25.8 | 26.02 | 26.02 | -2.2 (-7.80%) | 110,515,366 |
15 Jun 2022 | CNY | 27.45 | 28.66 | 27.2 | 28.22 | 28.22 | +2.17 (+8.33%) | 125,614,923 |
14 Jun 2022 | CNY | 23.4 | 26.05 | 23.31 | 26.05 | 26.05 | +2.37 (+10.01%) | 58,188,542 |
13 Jun 2022 | CNY | 23.47 | 24.1 | 23.38 | 23.68 | 23.68 | -0.09 (-0.38%) | 22,632,854 |
10 Jun 2022 | CNY | 23.16 | 23.85 | 22.9 | 23.77 | 23.77 | +0.42 (+1.80%) | 25,978,105 |
9 Jun 2022 | CNY | 23.58 | 24.1 | 23.15 | 23.35 | 23.35 | -0.25 (-1.06%) | 25,517,391 |
8 Jun 2022 | CNY | 23.32 | 23.77 | 23.18 | 23.6 | 23.6 | +0.17 (+0.73%) | 23,326,071 |
7 Jun 2022 | CNY | 22.85 | 24.36 | 22.71 | 23.43 | 23.43 | +0.63 (+2.76%) | 35,770,930 |
6 Jun 2022 | CNY | 21.97 | 22.92 | 21.97 | 22.8 | 22.8 | +0.58 (+2.61%) | 20,044,481 |
2 Jun 2022 | CNY | 22.03 | 22.34 | 21.9 | 22.22 | 22.22 | +0.1 (+0.45%) | 9,208,719 |
1 Jun 2022 | CNY | 22.39 | 22.39 | 21.97 | 22.12 | 22.12 | -0.31 (-1.38%) | 9,958,140 |
31 May 2022 | CNY | 22.11 | 22.44 | 21.85 | 22.43 | 22.43 | +0.33 (+1.49%) | 12,926,791 |