Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 42.31 | 45.28 | 42.05 | 44.29 | 44.29 | +1.99 (+4.70%) | 15,197,620 |
18 Jul 2022 | CNY | 41.88 | 42.65 | 41.8 | 42.3 | 42.3 | +0.54 (+1.29%) | 5,420,100 |
15 Jul 2022 | CNY | 43.3 | 43.4 | 41.71 | 41.76 | 41.76 | -1.35 (-3.13%) | 7,357,020 |
14 Jul 2022 | CNY | 43.3 | 43.3 | 42.6 | 43.11 | 43.11 | -0.3 (-0.69%) | 4,881,020 |
13 Jul 2022 | CNY | 42.78 | 43.41 | 42.49 | 43.41 | 43.41 | +0.63 (+1.47%) | 7,140,220 |
12 Jul 2022 | CNY | 42.7 | 43.39 | 42.3 | 42.78 | 42.78 | +0.34 (+0.80%) | 7,823,750 |
11 Jul 2022 | CNY | 43.71 | 43.71 | 42.26 | 42.44 | 42.44 | -1.29 (-2.95%) | 7,802,280 |
8 Jul 2022 | CNY | 44.2 | 44.4 | 43.64 | 43.73 | 43.73 | -0.57 (-1.29%) | 8,955,620 |
7 Jul 2022 | CNY | 43.68 | 44.3 | 43.4 | 44.3 | 44.3 | +0.4 (+0.91%) | 7,864,730 |
6 Jul 2022 | CNY | 44.04 | 44.38 | 43.5 | 43.9 | 43.9 | -0.7 (-1.57%) | 11,438,930 |
5 Jul 2022 | CNY | 44.5 | 45.78 | 43.8 | 44.6 | 44.6 | +0.55 (+1.25%) | 15,396,080 |
4 Jul 2022 | CNY | 43.38 | 44.2 | 42.97 | 44.05 | 44.05 | +0.49 (+1.12%) | 11,383,410 |
1 Jul 2022 | CNY | 44.4 | 44.82 | 43.46 | 43.56 | 43.56 | -0.93 (-2.09%) | 9,019,490 |
30 Jun 2022 | CNY | 43.95 | 45.1 | 43.95 | 44.49 | 44.49 | +0.68 (+1.55%) | 12,391,260 |
29 Jun 2022 | CNY | 45.08 | 45.66 | 43.65 | 43.81 | 43.81 | -1.6 (-3.52%) | 16,740,550 |
28 Jun 2022 | CNY | 46.01 | 46.39 | 44.6 | 45.41 | 45.41 | -1.36 (-2.91%) | 22,903,030 |
27 Jun 2022 | CNY | 44.8 | 47.72 | 44.3 | 46.77 | 46.77 | +2.57 (+5.81%) | 37,748,240 |
24 Jun 2022 | CNY | 43.1 | 44.44 | 42.56 | 44.2 | 44.2 | +1.16 (+2.70%) | 21,384,960 |
23 Jun 2022 | CNY | 41.06 | 43.59 | 41 | 43.04 | 43.04 | +1.79 (+4.34%) | 20,383,190 |
22 Jun 2022 | CNY | 41.7 | 42.5 | 41.25 | 41.25 | 41.25 | -0.37 (-0.89%) | 11,273,060 |
21 Jun 2022 | CNY | 42.22 | 42.48 | 41.31 | 41.62 | 41.62 | -0.61 (-1.44%) | 11,216,750 |
20 Jun 2022 | CNY | 41.92 | 42.9 | 41.85 | 42.23 | 42.23 | -0.16 (-0.38%) | 11,632,830 |
17 Jun 2022 | CNY | 41.6 | 43.14 | 41.6 | 42.39 | 42.39 | +0.77 (+1.85%) | 18,534,450 |
16 Jun 2022 | CNY | 43.6 | 43.66 | 41.6 | 41.62 | 41.62 | -2.35 (-5.34%) | 27,978,580 |
15 Jun 2022 | CNY | 43.53 | 46.6 | 43.03 | 43.97 | 43.97 | +0.27 (+0.62%) | 49,409,330 |
14 Jun 2022 | CNY | 39.88 | 44.89 | 39.31 | 43.7 | 43.7 | +2.08 (+5.00%) | 30,626,070 |
13 Jun 2022 | CNY | 41.3 | 42.41 | 41.2 | 41.62 | 41.62 | -0.7 (-1.65%) | 16,673,270 |
10 Jun 2022 | CNY | 39.99 | 42.83 | 39.86 | 42.32 | 42.32 | +1.61 (+3.95%) | 33,533,130 |
9 Jun 2022 | CNY | 40.3 | 41.44 | 40.1 | 40.71 | 40.71 | +0.41 (+1.02%) | 19,670,890 |
8 Jun 2022 | CNY | 39.5 | 40.76 | 39.36 | 40.3 | 40.3 | +0.75 (+1.90%) | 15,888,560 |