Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 26.63 | 27.33 | 25.07 | 25.09 | 25.09 | -1.52 (-5.71%) | 12,436,823 |
30 Jun 2022 | CNY | 26.58 | 26.97 | 25.92 | 26.61 | 26.61 | +0.25 (+0.95%) | 9,022,910 |
29 Jun 2022 | CNY | 28.42 | 28.44 | 26.35 | 26.36 | 26.36 | -2.06 (-7.25%) | 12,535,591 |
28 Jun 2022 | CNY | 28.8 | 28.9 | 27.82 | 28.42 | 28.42 | -0.51 (-1.76%) | 14,741,024 |
27 Jun 2022 | CNY | 28.82 | 30 | 28.38 | 28.93 | 28.93 | -0.25 (-0.86%) | 14,532,125 |
24 Jun 2022 | CNY | 27.99 | 29.8 | 27.99 | 29.18 | 29.18 | +2.08 (+7.68%) | 16,442,016 |
23 Jun 2022 | CNY | 26.12 | 27.18 | 25.66 | 27.1 | 27.1 | +0.77 (+2.92%) | 6,925,986 |
22 Jun 2022 | CNY | 26.5 | 27.36 | 26.21 | 26.33 | 26.33 | -0.17 (-0.64%) | 5,450,118 |
21 Jun 2022 | CNY | 27.5 | 27.52 | 26.2 | 26.5 | 26.5 | -0.85 (-3.11%) | 6,098,000 |
20 Jun 2022 | CNY | 27.01 | 27.66 | 26.6 | 27.35 | 27.35 | +0.67 (+2.51%) | 10,381,239 |
17 Jun 2022 | CNY | 25.74 | 26.79 | 25.57 | 26.68 | 26.68 | +0.68 (+2.62%) | 7,284,018 |
16 Jun 2022 | CNY | 25.25 | 26.2 | 25.19 | 26 | 26 | +0.55 (+2.16%) | 5,653,164 |
15 Jun 2022 | CNY | 26.27 | 26.52 | 25.43 | 25.45 | 25.45 | -1.01 (-3.82%) | 5,120,900 |
14 Jun 2022 | CNY | 26 | 26.54 | 24.76 | 26.46 | 26.46 | +0.29 (+1.11%) | 7,839,549 |
13 Jun 2022 | CNY | 26.7 | 27.29 | 25.75 | 26.17 | 26.17 | -0.54 (-2.02%) | 5,487,433 |
10 Jun 2022 | CNY | 24.8 | 26.72 | 24.8 | 26.71 | 26.71 | +1.38 (+5.45%) | 7,469,258 |
9 Jun 2022 | CNY | 25.8 | 25.95 | 24.98 | 25.33 | 25.33 | -0.46 (-1.78%) | 5,371,004 |
8 Jun 2022 | CNY | 26.3 | 26.4 | 25.41 | 25.79 | 25.79 | -0.35 (-1.34%) | 6,768,400 |
7 Jun 2022 | CNY | 27.36 | 27.88 | 25.8 | 26.14 | 26.14 | -0.82 (-3.04%) | 11,537,383 |
6 Jun 2022 | CNY | 24.51 | 26.96 | 24.5 | 26.96 | 26.96 | +2.45 (+10.00%) | 11,487,294 |
2 Jun 2022 | CNY | 23.82 | 24.65 | 23.69 | 24.51 | 24.51 | +0.49 (+2.04%) | 3,752,977 |
1 Jun 2022 | CNY | 24.48 | 24.48 | 23.72 | 24.02 | 24.02 | -0.43 (-1.76%) | 4,592,415 |
31 May 2022 | CNY | 23.9 | 24.52 | 23.79 | 24.45 | 24.45 | +0.6 (+2.52%) | 7,167,152 |
30 May 2022 | CNY | 23 | 23.86 | 22 | 23.85 | 23.85 | +0.92 (+4.01%) | 8,017,958 |
27 May 2022 | CNY | 23.6 | 24.1 | 22.8 | 22.93 | 22.93 | -0.43 (-1.84%) | 4,019,477 |
26 May 2022 | CNY | 23.27 | 23.95 | 22.6 | 23.36 | 23.36 | +0.11 (+0.47%) | 5,164,000 |
25 May 2022 | CNY | 23.12 | 23.88 | 22.77 | 23.25 | 23.25 | -0.05 (-0.21%) | 5,136,365 |
24 May 2022 | CNY | 24.65 | 24.87 | 23.17 | 23.3 | 23.3 | -1.5 (-6.05%) | 8,150,986 |
23 May 2022 | CNY | 24.23 | 25.2 | 24.01 | 24.8 | 24.8 | +0.39 (+1.60%) | 7,258,339 |
20 May 2022 | CNY | 23.82 | 25.28 | 23.78 | 24.41 | 24.41 | +0.59 (+2.48%) | 9,091,982 |