Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 19.01 | 19.26 | 18.8 | 18.96 | 18.96 | -0.26 (-1.35%) | 808,876 |
11 Jul 2022 | CNY | 19.2 | 19.56 | 18.8 | 19.22 | 19.22 | +0.05 (+0.26%) | 1,327,269 |
8 Jul 2022 | CNY | 19.2 | 19.49 | 19.12 | 19.17 | 19.17 | -0.24 (-1.24%) | 921,337 |
7 Jul 2022 | CNY | 19.51 | 19.63 | 19.02 | 19.41 | 19.41 | -0.04 (-0.21%) | 1,361,399 |
6 Jul 2022 | CNY | 18.73 | 19.48 | 18.51 | 19.45 | 19.45 | +0.63 (+3.35%) | 2,062,184 |
5 Jul 2022 | CNY | 18.38 | 19.35 | 18.2 | 18.82 | 18.82 | +0.4 (+2.17%) | 1,851,641 |
4 Jul 2022 | CNY | 18.13 | 18.43 | 17.84 | 18.42 | 18.42 | +0.27 (+1.49%) | 906,366 |
1 Jul 2022 | CNY | 18.14 | 18.38 | 18.05 | 18.15 | 18.15 | 0.0 (0.0%) | 1,085,252 |
30 Jun 2022 | CNY | 17.79 | 18.45 | 17.79 | 18.15 | 18.15 | +0.27 (+1.51%) | 1,404,162 |
29 Jun 2022 | CNY | 18.14 | 18.28 | 17.85 | 17.88 | 17.88 | -0.29 (-1.60%) | 983,504 |
28 Jun 2022 | CNY | 18 | 18.23 | 17.91 | 18.17 | 18.17 | +0.16 (+0.89%) | 983,126 |
27 Jun 2022 | CNY | 18.12 | 18.2 | 17.82 | 18.01 | 18.01 | +0.09 (+0.50%) | 1,108,849 |
24 Jun 2022 | CNY | 17.78 | 18.18 | 17.77 | 17.92 | 17.92 | +0.18 (+1.01%) | 1,409,418 |
23 Jun 2022 | CNY | 17.38 | 17.77 | 17.11 | 17.74 | 17.74 | +0.24 (+1.37%) | 978,200 |
22 Jun 2022 | CNY | 18.07 | 18.13 | 17.36 | 17.5 | 17.5 | -0.62 (-3.42%) | 1,384,800 |
21 Jun 2022 | CNY | 18.5 | 18.67 | 17.82 | 18.12 | 18.12 | -0.29 (-1.58%) | 2,154,475 |
20 Jun 2022 | CNY | 17.06 | 18.45 | 16.89 | 18.41 | 18.41 | +1.49 (+8.81%) | 2,672,117 |
17 Jun 2022 | CNY | 17.26 | 17.38 | 16.59 | 16.92 | 16.92 | -0.65 (-3.70%) | 1,086,676 |
16 Jun 2022 | CNY | 17.65 | 17.85 | 17.57 | 17.57 | 17.57 | -0.05 (-0.28%) | 798,600 |
15 Jun 2022 | CNY | 17.84 | 18.06 | 17.62 | 17.62 | 17.62 | -0.22 (-1.23%) | 615,300 |
14 Jun 2022 | CNY | 17.75 | 18.07 | 17.25 | 17.84 | 17.84 | -0.01 (-0.06%) | 742,069 |
13 Jun 2022 | CNY | 17.3 | 18.12 | 17.3 | 17.85 | 17.85 | +0.47 (+2.70%) | 831,852 |
10 Jun 2022 | CNY | 17.3 | 17.48 | 17.22 | 17.38 | 17.38 | +0.07 (+0.40%) | 503,700 |
9 Jun 2022 | CNY | 17.5 | 17.74 | 17.28 | 17.31 | 17.31 | -0.46 (-2.59%) | 473,400 |
8 Jun 2022 | CNY | 17.8 | 17.91 | 17.31 | 17.77 | 17.77 | -0.09 (-0.50%) | 928,600 |
7 Jun 2022 | CNY | 18.36 | 18.36 | 17.72 | 17.86 | 17.86 | -0.34 (-1.87%) | 583,500 |
6 Jun 2022 | CNY | 17.71 | 18.36 | 17.71 | 18.2 | 18.2 | +0.17 (+0.94%) | 869,291 |
2 Jun 2022 | CNY | 17.95 | 18.36 | 17.65 | 18.03 | 18.03 | +0.13 (+0.73%) | 715,200 |
1 Jun 2022 | CNY | 17.61 | 18.05 | 17.5 | 17.9 | 17.9 | +0.28 (+1.59%) | 773,200 |
31 May 2022 | CNY | 17.46 | 17.66 | 17.14 | 17.62 | 17.62 | +0.22 (+1.26%) | 639,400 |