Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 18.04 | 18.33 | 17.67 | 18.23 | 18.23 | -0.13 (-0.71%) | 10,017,262 |
12 Jul 2022 | CNY | 18.82 | 18.82 | 18.15 | 18.36 | 18.36 | -0.34 (-1.82%) | 7,385,128 |
11 Jul 2022 | CNY | 19.06 | 19.29 | 18.54 | 18.7 | 18.7 | -0.35 (-1.84%) | 8,305,700 |
8 Jul 2022 | CNY | 19.58 | 19.77 | 18.94 | 19.05 | 19.05 | -0.28 (-1.45%) | 7,329,100 |
7 Jul 2022 | CNY | 18.68 | 19.44 | 18.66 | 19.33 | 19.33 | +0.35 (+1.84%) | 11,630,601 |
6 Jul 2022 | CNY | 19.39 | 19.6 | 18.79 | 18.98 | 18.98 | -1.75 (-8.44%) | 19,381,700 |
5 Jul 2022 | CNY | 21.02 | 21.16 | 20.17 | 20.73 | 20.73 | +0.18 (+0.88%) | 10,701,600 |
4 Jul 2022 | CNY | 19.91 | 20.95 | 19.88 | 20.55 | 20.55 | +0.67 (+3.37%) | 13,566,290 |
1 Jul 2022 | CNY | 20.02 | 20.43 | 19.83 | 19.88 | 19.88 | -0.69 (-3.35%) | 11,457,402 |
30 Jun 2022 | CNY | 20.44 | 20.85 | 20.4 | 20.57 | 20.57 | +0.12 (+0.59%) | 9,956,276 |
29 Jun 2022 | CNY | 20.95 | 21.56 | 20.45 | 20.45 | 20.45 | -0.51 (-2.43%) | 15,169,100 |
28 Jun 2022 | CNY | 20.54 | 21.11 | 20.19 | 20.96 | 20.96 | +0.76 (+3.76%) | 18,932,401 |
27 Jun 2022 | CNY | 19.56 | 20.31 | 19.55 | 20.2 | 20.2 | +0.81 (+4.18%) | 17,606,300 |
24 Jun 2022 | CNY | 19.27 | 19.77 | 19.03 | 19.39 | 19.39 | +0.09 (+0.47%) | 14,787,499 |
23 Jun 2022 | CNY | 18.66 | 19.36 | 18.6 | 19.3 | 19.3 | +0.31 (+1.63%) | 15,736,100 |
22 Jun 2022 | CNY | 19.33 | 19.8 | 18.88 | 18.99 | 18.99 | -0.68 (-3.46%) | 17,796,100 |
21 Jun 2022 | CNY | 19.71 | 19.96 | 19.21 | 19.67 | 19.67 | -0.09 (-0.46%) | 21,273,100 |
20 Jun 2022 | CNY | 20.48 | 20.48 | 19.76 | 19.76 | 19.76 | -2.19 (-9.98%) | 17,418,900 |
17 Jun 2022 | CNY | 22.18 | 22.58 | 21.68 | 21.95 | 21.95 | -0.23 (-1.04%) | 21,584,200 |
16 Jun 2022 | CNY | 23.61 | 23.72 | 21.73 | 22.18 | 22.18 | -1.57 (-6.61%) | 31,744,336 |
15 Jun 2022 | CNY | 25.78 | 25.78 | 23.69 | 23.75 | 23.75 | +0.22 (+0.93%) | 40,177,108 |
14 Jun 2022 | CNY | 21.1 | 23.53 | 21.09 | 23.53 | 23.53 | +2.14 (+10.00%) | 19,872,640 |
13 Jun 2022 | CNY | 21.12 | 22.5 | 21 | 21.39 | 21.39 | -0.36 (-1.66%) | 24,548,000 |
10 Jun 2022 | CNY | 20.6 | 22.12 | 20.6 | 21.75 | 21.75 | +0.55 (+2.59%) | 23,967,700 |
9 Jun 2022 | CNY | 21.65 | 22.65 | 20.88 | 21.2 | 21.2 | +0.43 (+2.07%) | 35,934,400 |
8 Jun 2022 | CNY | 20.11 | 21.09 | 19.91 | 20.77 | 20.77 | +0.49 (+2.42%) | 26,130,600 |
7 Jun 2022 | CNY | 20.08 | 20.94 | 19.95 | 20.28 | 20.28 | +0.28 (+1.40%) | 24,937,900 |
6 Jun 2022 | CNY | 20.01 | 20.65 | 19.66 | 20 | 20 | +0.41 (+2.09%) | 21,216,600 |
2 Jun 2022 | CNY | 20.21 | 20.21 | 19.29 | 19.59 | 19.59 | -1.56 (-7.38%) | 28,189,604 |
1 Jun 2022 | CNY | 19.89 | 21.4 | 19.7 | 21.15 | 21.15 | +0.9 (+4.44%) | 32,796,100 |