Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 25.4 | 25.63 | 24.8 | 24.81 | 24.81 | -0.62 (-2.44%) | 8,120,381 |
11 Jul 2022 | CNY | 27 | 27 | 25.01 | 25.43 | 25.43 | -1.72 (-6.34%) | 16,013,693 |
8 Jul 2022 | CNY | 26.95 | 27.59 | 26.85 | 27.15 | 27.15 | +0.2 (+0.74%) | 12,760,440 |
7 Jul 2022 | CNY | 26.88 | 27.19 | 26.06 | 26.95 | 26.95 | +0.07 (+0.26%) | 12,032,480 |
6 Jul 2022 | CNY | 26.6 | 27.88 | 26.5 | 26.88 | 26.88 | +0.08 (+0.30%) | 15,973,082 |
5 Jul 2022 | CNY | 26.81 | 27.31 | 26.01 | 26.8 | 26.8 | -0.26 (-0.96%) | 13,462,005 |
4 Jul 2022 | CNY | 27.56 | 27.79 | 26.26 | 27.06 | 27.06 | -0.79 (-2.84%) | 16,410,017 |
1 Jul 2022 | CNY | 28.3 | 28.76 | 27.5 | 27.85 | 27.85 | -0.72 (-2.52%) | 16,709,222 |
30 Jun 2022 | CNY | 28.31 | 29.21 | 27.73 | 28.57 | 28.57 | +0.64 (+2.29%) | 21,423,287 |
29 Jun 2022 | CNY | 28.65 | 29.63 | 27.62 | 27.93 | 27.93 | -0.72 (-2.51%) | 26,905,080 |
28 Jun 2022 | CNY | 27.13 | 29.82 | 26.43 | 28.65 | 28.65 | +1.54 (+5.68%) | 33,884,337 |
27 Jun 2022 | CNY | 26.19 | 27.35 | 26.19 | 27.11 | 27.11 | +0.79 (+3.00%) | 20,523,385 |
24 Jun 2022 | CNY | 26.26 | 27.1 | 26.25 | 26.32 | 26.32 | -0.17 (-0.64%) | 17,631,377 |
23 Jun 2022 | CNY | 25.8 | 26.57 | 25.8 | 26.49 | 26.49 | +0.48 (+1.85%) | 16,962,994 |
22 Jun 2022 | CNY | 27.27 | 27.27 | 25.51 | 26.01 | 26.01 | -1.27 (-4.66%) | 22,402,657 |
21 Jun 2022 | CNY | 26.62 | 27.79 | 26.26 | 27.28 | 27.28 | +0.44 (+1.64%) | 28,002,242 |
20 Jun 2022 | CNY | 26.12 | 27.45 | 25.86 | 26.84 | 26.84 | +0.51 (+1.94%) | 25,681,882 |
17 Jun 2022 | CNY | 26.8 | 27.3 | 26.08 | 26.33 | 26.33 | -0.19 (-0.72%) | 32,136,242 |
16 Jun 2022 | CNY | 24 | 26.52 | 24 | 26.52 | 26.52 | +2.41 (+10.00%) | 24,526,855 |
15 Jun 2022 | CNY | 24.19 | 24.88 | 23.91 | 24.11 | 24.11 | -0.13 (-0.54%) | 15,579,835 |
14 Jun 2022 | CNY | 24.64 | 24.74 | 23.36 | 24.24 | 24.24 | -0.72 (-2.88%) | 16,092,620 |
13 Jun 2022 | CNY | 24.92 | 25.2 | 24.47 | 24.96 | 24.96 | +0.03 (+0.12%) | 15,379,046 |
10 Jun 2022 | CNY | 23.06 | 25.54 | 23.01 | 24.93 | 24.93 | +1.61 (+6.90%) | 22,419,512 |
9 Jun 2022 | CNY | 23.88 | 24.06 | 23.16 | 23.32 | 23.32 | -0.93 (-3.84%) | 11,484,553 |
8 Jun 2022 | CNY | 24.2 | 24.59 | 23.43 | 24.25 | 24.25 | +0.33 (+1.38%) | 15,014,770 |
7 Jun 2022 | CNY | 24.14 | 24.8 | 23.68 | 23.92 | 23.92 | -0.42 (-1.73%) | 15,306,027 |
6 Jun 2022 | CNY | 23.97 | 24.62 | 23.97 | 24.34 | 24.34 | +0.4 (+1.67%) | 17,929,069 |
2 Jun 2022 | CNY | 23.71 | 24.25 | 23.22 | 23.94 | 23.94 | +0.23 (+0.97%) | 17,070,715 |
1 Jun 2022 | CNY | 23 | 23.91 | 22.76 | 23.71 | 23.71 | +0.63 (+2.73%) | 18,324,266 |
31 May 2022 | CNY | 22.91 | 23.17 | 22.08 | 23.08 | 23.08 | +0.1 (+0.44%) | 13,250,292 |