Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 21.71 | 22.05 | 21.71 | 21.85 | 21.85 | +0.15 (+0.69%) | 17,828,235 |
11 Jul 2022 | CNY | 21.99 | 21.99 | 21.57 | 21.7 | 21.7 | -1.18 (-5.16%) | 16,215,323 |
8 Jul 2022 | CNY | 23.14 | 23.31 | 22.86 | 22.88 | 22.88 | -0.12 (-0.52%) | 22,238,072 |
7 Jul 2022 | CNY | 23.1 | 23.25 | 22.95 | 23 | 23 | -0.15 (-0.65%) | 18,001,702 |
6 Jul 2022 | CNY | 23.37 | 23.43 | 22.93 | 23.15 | 23.15 | -0.22 (-0.94%) | 23,654,361 |
5 Jul 2022 | CNY | 23.31 | 23.85 | 23.18 | 23.37 | 23.37 | +0.02 (+0.09%) | 32,186,107 |
4 Jul 2022 | CNY | 23.45 | 23.55 | 23.03 | 23.35 | 23.35 | -0.11 (-0.47%) | 22,324,790 |
1 Jul 2022 | CNY | 23.65 | 23.88 | 23.36 | 23.46 | 23.46 | -0.07 (-0.30%) | 16,734,878 |
30 Jun 2022 | CNY | 23.35 | 23.78 | 23.26 | 23.53 | 23.53 | +0.2 (+0.86%) | 22,997,553 |
29 Jun 2022 | CNY | 23.3 | 23.74 | 23.26 | 23.33 | 23.33 | -0.05 (-0.21%) | 24,249,263 |
28 Jun 2022 | CNY | 23.48 | 23.5 | 23.12 | 23.38 | 23.38 | -0.17 (-0.72%) | 24,683,754 |
27 Jun 2022 | CNY | 23.6 | 23.8 | 23.33 | 23.55 | 23.55 | +0.11 (+0.47%) | 27,084,036 |
24 Jun 2022 | CNY | 23.74 | 23.97 | 23.33 | 23.44 | 23.44 | -0.32 (-1.35%) | 37,371,052 |
23 Jun 2022 | CNY | 23.3 | 23.88 | 23.23 | 23.76 | 23.76 | +0.53 (+2.28%) | 36,965,544 |
22 Jun 2022 | CNY | 23.3 | 23.7 | 23.15 | 23.23 | 23.23 | -0.15 (-0.64%) | 35,638,009 |
21 Jun 2022 | CNY | 23.03 | 24.09 | 22.93 | 23.38 | 23.38 | +0.35 (+1.52%) | 44,993,683 |
20 Jun 2022 | CNY | 22.88 | 23.48 | 22.72 | 23.03 | 23.03 | +0.14 (+0.61%) | 32,937,276 |
17 Jun 2022 | CNY | 22.44 | 23.13 | 22.3 | 22.89 | 22.89 | +0.33 (+1.46%) | 33,824,499 |
16 Jun 2022 | CNY | 23.37 | 23.39 | 22.56 | 22.56 | 22.56 | -0.84 (-3.59%) | 52,684,559 |
15 Jun 2022 | CNY | 21.72 | 23.85 | 21.72 | 23.4 | 23.4 | +1.59 (+7.29%) | 106,917,360 |
14 Jun 2022 | CNY | 21.09 | 21.85 | 20.97 | 21.81 | 21.81 | +0.52 (+2.44%) | 33,189,176 |
13 Jun 2022 | CNY | 21.57 | 21.65 | 21.18 | 21.29 | 21.29 | -0.55 (-2.52%) | 26,653,059 |
10 Jun 2022 | CNY | 21.41 | 21.88 | 21.2 | 21.84 | 21.84 | +0.28 (+1.30%) | 34,155,451 |
9 Jun 2022 | CNY | 21.54 | 21.83 | 21.4 | 21.56 | 21.56 | 0.0 (0.0%) | 23,731,949 |
8 Jun 2022 | CNY | 21.44 | 21.64 | 21.26 | 21.56 | 21.56 | +0.13 (+0.61%) | 20,656,522 |
7 Jun 2022 | CNY | 21.15 | 21.5 | 21.09 | 21.43 | 21.43 | +0.19 (+0.89%) | 24,547,144 |
6 Jun 2022 | CNY | 21.07 | 21.26 | 20.76 | 21.24 | 21.24 | +0.17 (+0.81%) | 22,949,740 |
2 Jun 2022 | CNY | 21.03 | 21.2 | 20.95 | 21.07 | 21.07 | -0.06 (-0.28%) | 13,494,701 |
1 Jun 2022 | CNY | 21.21 | 21.3 | 21 | 21.13 | 21.13 | -0.12 (-0.56%) | 15,405,890 |
31 May 2022 | CNY | 21 | 21.38 | 20.9 | 21.25 | 21.25 | +0.17 (+0.81%) | 20,896,440 |