Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 19.18 | 19.47 | 19.01 | 19.31 | 19.31 | +0.18 (+0.94%) | 5,930,174 |
18 Jul 2022 | CNY | 18.63 | 19.2 | 18.63 | 19.13 | 19.13 | +0.35 (+1.86%) | 4,872,739 |
15 Jul 2022 | CNY | 18.61 | 18.93 | 18.38 | 18.78 | 18.78 | +0.21 (+1.13%) | 4,276,091 |
14 Jul 2022 | CNY | 18.85 | 18.95 | 18.53 | 18.57 | 18.57 | -0.42 (-2.21%) | 4,175,134 |
13 Jul 2022 | CNY | 18.97 | 19.16 | 18.85 | 18.99 | 18.99 | +0.02 (+0.11%) | 4,329,257 |
12 Jul 2022 | CNY | 18.57 | 19.12 | 18.51 | 18.97 | 18.97 | +0.28 (+1.50%) | 5,179,213 |
11 Jul 2022 | CNY | 18.54 | 18.7 | 18.26 | 18.69 | 18.69 | +0.18 (+0.97%) | 3,442,322 |
8 Jul 2022 | CNY | 18.27 | 18.65 | 18.23 | 18.51 | 18.51 | +0.27 (+1.48%) | 3,917,533 |
7 Jul 2022 | CNY | 18.42 | 18.55 | 18.22 | 18.24 | 18.24 | -0.16 (-0.87%) | 3,534,131 |
6 Jul 2022 | CNY | 18.54 | 18.77 | 18.36 | 18.4 | 18.4 | -0.4 (-2.13%) | 3,900,783 |
5 Jul 2022 | CNY | 19.06 | 19.2 | 18.55 | 18.8 | 18.8 | -0.31 (-1.62%) | 5,647,804 |
4 Jul 2022 | CNY | 19.39 | 19.49 | 19.01 | 19.11 | 19.11 | -0.28 (-1.44%) | 4,582,132 |
1 Jul 2022 | CNY | 19.35 | 19.69 | 19.22 | 19.39 | 19.39 | +0.09 (+0.47%) | 4,955,553 |
30 Jun 2022 | CNY | 19.33 | 19.59 | 19.1 | 19.3 | 19.3 | -0.11 (-0.57%) | 6,502,801 |
29 Jun 2022 | CNY | 19.85 | 20.15 | 19.4 | 19.41 | 19.41 | -0.52 (-2.61%) | 8,054,667 |
28 Jun 2022 | CNY | 19.63 | 19.99 | 19.46 | 19.93 | 19.93 | +0.28 (+1.42%) | 7,129,714 |
27 Jun 2022 | CNY | 19.8 | 19.95 | 19.53 | 19.65 | 19.65 | -0.23 (-1.16%) | 7,356,850 |
24 Jun 2022 | CNY | 20.3 | 20.48 | 19.83 | 19.88 | 19.88 | -0.49 (-2.41%) | 11,609,289 |
23 Jun 2022 | CNY | 19.72 | 20.58 | 19.6 | 20.37 | 20.37 | +0.68 (+3.45%) | 13,939,844 |
22 Jun 2022 | CNY | 19.28 | 19.98 | 19.05 | 19.69 | 19.69 | +0.42 (+2.18%) | 11,337,731 |
21 Jun 2022 | CNY | 19.14 | 19.28 | 18.96 | 19.27 | 19.27 | +0.09 (+0.47%) | 5,958,177 |
20 Jun 2022 | CNY | 19.06 | 19.29 | 18.91 | 19.18 | 19.18 | +0.12 (+0.63%) | 5,695,447 |
17 Jun 2022 | CNY | 18.95 | 19.31 | 18.8 | 19.06 | 19.06 | +0.05 (+0.26%) | 6,854,679 |
16 Jun 2022 | CNY | 18.89 | 19.17 | 18.77 | 19.01 | 19.01 | +0.26 (+1.39%) | 6,830,664 |
15 Jun 2022 | CNY | 18.59 | 19.14 | 18.59 | 18.75 | 18.75 | +0.08 (+0.43%) | 8,119,080 |
14 Jun 2022 | CNY | 18.6 | 18.77 | 18.2 | 18.67 | 18.67 | -0.14 (-0.74%) | 5,686,164 |
13 Jun 2022 | CNY | 18.34 | 18.95 | 18.27 | 18.81 | 18.81 | +0.23 (+1.24%) | 5,957,214 |
10 Jun 2022 | CNY | 18.4 | 18.69 | 18.32 | 18.58 | 18.58 | +0.08 (+0.43%) | 5,897,834 |
9 Jun 2022 | CNY | 19.49 | 19.49 | 18.49 | 18.5 | 18.5 | -1.05 (-5.37%) | 10,796,373 |
8 Jun 2022 | CNY | 19.72 | 19.87 | 19.38 | 19.55 | 19.55 | -0.17 (-0.86%) | 7,004,225 |