Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 53.4 | 53.95 | 51.38 | 51.58 | 51.58 | -2.07 (-3.86%) | 2,158,926 |
11 Jul 2022 | CNY | 52.3 | 53.81 | 51.7 | 53.65 | 53.65 | +1.02 (+1.94%) | 2,388,796 |
8 Jul 2022 | CNY | 52.5 | 53.36 | 52.09 | 52.63 | 52.63 | +0.1 (+0.19%) | 1,781,845 |
7 Jul 2022 | CNY | 54.81 | 54.81 | 52 | 52.53 | 52.53 | -2.3 (-4.19%) | 4,804,444 |
6 Jul 2022 | CNY | 54.59 | 55.75 | 53.2 | 54.83 | 54.83 | +0.34 (+0.62%) | 3,043,967 |
5 Jul 2022 | CNY | 54.13 | 55.38 | 53.6 | 54.49 | 54.49 | +0.37 (+0.68%) | 2,712,901 |
4 Jul 2022 | CNY | 52.27 | 54.4 | 51.31 | 54.12 | 54.12 | +2.35 (+4.54%) | 3,593,107 |
1 Jul 2022 | CNY | 52.53 | 53.48 | 51.5 | 51.77 | 51.77 | -1.06 (-2.01%) | 1,096,434 |
30 Jun 2022 | CNY | 51.52 | 53.22 | 51.52 | 52.83 | 52.83 | +0.72 (+1.38%) | 1,558,054 |
29 Jun 2022 | CNY | 51 | 53 | 50.48 | 52.11 | 52.11 | +0.76 (+1.48%) | 2,808,557 |
28 Jun 2022 | CNY | 50.24 | 51.46 | 49.35 | 51.35 | 51.35 | +0.74 (+1.46%) | 2,349,503 |
27 Jun 2022 | CNY | 53.05 | 54.2 | 50.4 | 50.61 | 50.61 | -2.57 (-4.83%) | 6,109,627 |
24 Jun 2022 | CNY | 52 | 54 | 51.25 | 53.18 | 53.18 | +0.9 (+1.72%) | 2,918,271 |
23 Jun 2022 | CNY | 51.43 | 52.8 | 49.58 | 52.28 | 52.28 | +0.58 (+1.12%) | 5,324,751 |
22 Jun 2022 | CNY | 49.3 | 53.65 | 48.61 | 51.7 | 51.7 | +2.76 (+5.64%) | 9,657,612 |
21 Jun 2022 | CNY | 48.41 | 49.33 | 47.01 | 48.94 | 48.94 | +1.51 (+3.18%) | 3,567,887 |
20 Jun 2022 | CNY | 46.02 | 49.5 | 46.02 | 47.43 | 47.43 | +0.13 (+0.27%) | 3,026,841 |
17 Jun 2022 | CNY | 46.61 | 47.78 | 45.59 | 47.3 | 47.3 | +0.5 (+1.07%) | 2,410,578 |
16 Jun 2022 | CNY | 46.93 | 47.89 | 46.02 | 46.8 | 46.8 | +0.2 (+0.43%) | 2,247,978 |
15 Jun 2022 | CNY | 46.68 | 47.89 | 46.57 | 46.6 | 46.6 | -0.27 (-0.58%) | 1,925,039 |
14 Jun 2022 | CNY | 46.99 | 47.13 | 45.83 | 46.87 | 46.87 | -0.83 (-1.74%) | 1,938,060 |
13 Jun 2022 | CNY | 46.5 | 47.83 | 45.43 | 47.7 | 47.7 | +0.33 (+0.70%) | 4,252,263 |
10 Jun 2022 | CNY | 45.56 | 47.37 | 44.85 | 47.37 | 47.37 | +1.82 (+4.00%) | 6,608,732 |
9 Jun 2022 | CNY | 45.79 | 46.56 | 45.06 | 45.55 | 45.55 | -0.8 (-1.73%) | 2,769,024 |
8 Jun 2022 | CNY | 46.54 | 46.88 | 45.5 | 46.35 | 46.35 | -0.16 (-0.34%) | 3,237,552 |
7 Jun 2022 | CNY | 48.65 | 48.98 | 46.25 | 46.51 | 46.51 | -2.54 (-5.18%) | 3,422,873 |
6 Jun 2022 | CNY | 45.65 | 49.3 | 45.35 | 49.05 | 49.05 | +2.85 (+6.17%) | 4,466,590 |
2 Jun 2022 | CNY | 46.04 | 46.51 | 45.48 | 46.2 | 46.2 | -0.32 (-0.69%) | 2,126,273 |
1 Jun 2022 | CNY | 46 | 47 | 45.65 | 46.52 | 46.52 | +0.07 (+0.15%) | 1,760,513 |
31 May 2022 | CNY | 45.35 | 47.05 | 45 | 46.45 | 46.45 | +1.14 (+2.52%) | 3,217,782 |