Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 21.56 | 21.95 | 21.12 | 21.22 | 21.22 | -0.44 (-2.03%) | 417,600 |
11 Jul 2022 | CNY | 21.6 | 21.75 | 21.35 | 21.66 | 21.66 | +0.05 (+0.23%) | 203,500 |
8 Jul 2022 | CNY | 21.54 | 21.91 | 21.51 | 21.61 | 21.61 | +0.05 (+0.23%) | 301,900 |
7 Jul 2022 | CNY | 21.58 | 21.8 | 21.47 | 21.56 | 21.56 | -0.04 (-0.19%) | 234,800 |
6 Jul 2022 | CNY | 21.7 | 21.88 | 21.29 | 21.6 | 21.6 | -0.25 (-1.14%) | 455,500 |
5 Jul 2022 | CNY | 22.33 | 22.43 | 21.69 | 21.85 | 21.85 | -0.4 (-1.80%) | 389,300 |
4 Jul 2022 | CNY | 22 | 22.27 | 21.65 | 22.25 | 22.25 | +0.21 (+0.95%) | 544,604 |
1 Jul 2022 | CNY | 21.61 | 22.15 | 21.6 | 22.04 | 22.04 | +0.24 (+1.10%) | 530,112 |
30 Jun 2022 | CNY | 21.65 | 21.96 | 21.57 | 21.8 | 21.8 | +0.25 (+1.16%) | 303,500 |
29 Jun 2022 | CNY | 22.17 | 22.2 | 21.5 | 21.55 | 21.55 | -0.63 (-2.84%) | 522,700 |
28 Jun 2022 | CNY | 21.71 | 22.28 | 21.53 | 22.18 | 22.18 | +0.47 (+2.16%) | 600,700 |
27 Jun 2022 | CNY | 21.82 | 21.97 | 21.58 | 21.71 | 21.71 | -0.12 (-0.55%) | 456,200 |
24 Jun 2022 | CNY | 21.4 | 21.83 | 21.36 | 21.83 | 21.83 | +0.4 (+1.87%) | 563,000 |
23 Jun 2022 | CNY | 21.02 | 21.44 | 21.02 | 21.43 | 21.43 | +0.33 (+1.56%) | 378,700 |
22 Jun 2022 | CNY | 21.6 | 21.6 | 21.01 | 21.1 | 21.1 | -0.5 (-2.31%) | 532,800 |
21 Jun 2022 | CNY | 21.65 | 21.88 | 21.38 | 21.6 | 21.6 | -0.05 (-0.23%) | 364,600 |
20 Jun 2022 | CNY | 21.99 | 21.99 | 21.6 | 21.65 | 21.65 | -0.35 (-1.59%) | 783,900 |
17 Jun 2022 | CNY | 22.41 | 23.89 | 21.75 | 22 | 22 | -0.8 (-3.51%) | 1,548,800 |
16 Jun 2022 | CNY | 22.08 | 22.8 | 21.73 | 22.8 | 22.8 | +0.87 (+3.97%) | 863,600 |
15 Jun 2022 | CNY | 21.92 | 22.35 | 21.75 | 21.93 | 21.93 | -0.01 (-0.05%) | 883,600 |
14 Jun 2022 | CNY | 21.35 | 21.96 | 21.14 | 21.94 | 21.94 | +0.28 (+1.29%) | 732,500 |
13 Jun 2022 | CNY | 21.34 | 21.76 | 21.34 | 21.66 | 21.66 | -0.01 (-0.05%) | 351,096 |
10 Jun 2022 | CNY | 21.62 | 21.91 | 21.39 | 21.67 | 21.67 | +0.03 (+0.14%) | 503,800 |
9 Jun 2022 | CNY | 22.31 | 22.36 | 21.48 | 21.64 | 21.64 | -0.63 (-2.83%) | 605,200 |
8 Jun 2022 | CNY | 22.78 | 22.8 | 21.82 | 22.27 | 22.27 | -0.42 (-1.85%) | 803,000 |
7 Jun 2022 | CNY | 23.46 | 23.59 | 22.59 | 22.69 | 22.69 | -0.71 (-3.03%) | 940,400 |
6 Jun 2022 | CNY | 22.83 | 23.63 | 22.83 | 23.4 | 23.4 | +0.42 (+1.83%) | 1,361,600 |
2 Jun 2022 | CNY | 23.19 | 23.22 | 22.6 | 22.98 | 22.98 | -0.07 (-0.30%) | 1,099,000 |
1 Jun 2022 | CNY | 23.7 | 23.98 | 22.73 | 23.05 | 23.05 | -0.66 (-2.78%) | 2,061,461 |
31 May 2022 | CNY | 26.85 | 26.85 | 23.35 | 23.71 | 23.71 | -0.7 (-2.87%) | 3,150,561 |