Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 16.75 | 16.75 | 15.86 | 16.05 | 16.05 | -0.69 (-4.12%) | 27,876,441 |
12 Jul 2022 | CNY | 16.62 | 17.29 | 16.62 | 16.74 | 16.74 | +0.17 (+1.03%) | 24,141,398 |
11 Jul 2022 | CNY | 16.37 | 16.82 | 16.31 | 16.57 | 16.57 | +0.22 (+1.35%) | 15,110,447 |
8 Jul 2022 | CNY | 16.88 | 16.95 | 16.33 | 16.35 | 16.35 | -0.4 (-2.39%) | 12,429,898 |
7 Jul 2022 | CNY | 16.57 | 16.85 | 16.33 | 16.75 | 16.75 | +0.28 (+1.70%) | 10,562,846 |
6 Jul 2022 | CNY | 16.54 | 16.64 | 16.3 | 16.47 | 16.47 | -0.23 (-1.38%) | 12,278,288 |
5 Jul 2022 | CNY | 16.4 | 16.8 | 16.31 | 16.7 | 16.7 | +0.32 (+1.95%) | 16,469,838 |
4 Jul 2022 | CNY | 16.26 | 16.46 | 16.06 | 16.38 | 16.38 | +0.02 (+0.12%) | 18,466,410 |
1 Jul 2022 | CNY | 16.58 | 16.63 | 16.34 | 16.36 | 16.36 | -0.22 (-1.33%) | 12,425,092 |
30 Jun 2022 | CNY | 16.4 | 16.69 | 16.23 | 16.58 | 16.58 | +0.17 (+1.04%) | 11,412,491 |
29 Jun 2022 | CNY | 16.09 | 16.73 | 16.02 | 16.41 | 16.41 | -0.2 (-1.20%) | 27,725,872 |
28 Jun 2022 | CNY | 16.86 | 17.08 | 16.33 | 16.61 | 16.61 | -0.35 (-2.06%) | 28,171,028 |
27 Jun 2022 | CNY | 16.29 | 17.08 | 16.21 | 16.96 | 16.96 | +0.61 (+3.73%) | 34,302,320 |
24 Jun 2022 | CNY | 16.68 | 16.72 | 16.08 | 16.35 | 16.35 | -0.38 (-2.27%) | 34,114,090 |
23 Jun 2022 | CNY | 16.72 | 16.95 | 16.58 | 16.73 | 16.73 | +0.02 (+0.12%) | 14,127,328 |
22 Jun 2022 | CNY | 16.98 | 17.2 | 16.64 | 16.71 | 16.71 | -0.15 (-0.89%) | 17,727,919 |
21 Jun 2022 | CNY | 16.65 | 16.95 | 16.52 | 16.86 | 16.86 | +0.33 (+2.00%) | 16,871,291 |
20 Jun 2022 | CNY | 16.83 | 16.92 | 16.31 | 16.53 | 16.53 | -0.3 (-1.78%) | 21,677,031 |
17 Jun 2022 | CNY | 16.8 | 17 | 16.55 | 16.83 | 16.83 | +0.11 (+0.66%) | 21,225,830 |
16 Jun 2022 | CNY | 17.37 | 17.44 | 16.66 | 16.72 | 16.72 | -0.62 (-3.58%) | 29,819,760 |
15 Jun 2022 | CNY | 17.7 | 17.7 | 17.2 | 17.34 | 17.34 | -0.13 (-0.74%) | 27,224,943 |
14 Jun 2022 | CNY | 17.3 | 17.6 | 17.1 | 17.47 | 17.47 | +0.13 (+0.75%) | 26,226,854 |
13 Jun 2022 | CNY | 17.15 | 17.48 | 17.11 | 17.34 | 17.34 | +0.07 (+0.41%) | 24,876,819 |
10 Jun 2022 | CNY | 16.94 | 17.4 | 16.9 | 17.27 | 17.27 | +0.24 (+1.41%) | 25,829,699 |
9 Jun 2022 | CNY | 16.76 | 17.11 | 16.75 | 17.03 | 17.03 | +0.29 (+1.73%) | 21,320,441 |
8 Jun 2022 | CNY | 16.5 | 16.89 | 16.45 | 16.74 | 16.74 | +0.14 (+0.84%) | 18,644,396 |
7 Jun 2022 | CNY | 15.83 | 16.76 | 15.71 | 16.6 | 16.6 | +0.74 (+4.67%) | 33,752,897 |
6 Jun 2022 | CNY | 15.4 | 15.89 | 15.15 | 15.86 | 15.86 | +0.46 (+2.99%) | 23,569,355 |
2 Jun 2022 | CNY | 15.45 | 15.63 | 15.37 | 15.4 | 15.4 | -0.09 (-0.58%) | 14,520,405 |
1 Jun 2022 | CNY | 15.28 | 15.68 | 15.2 | 15.49 | 15.49 | +0.2 (+1.31%) | 20,667,000 |