Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2022 | CNY | 22.76 | 22.87 | 22.1 | 22.42 | 22.42 | -0.35 (-1.54%) | 2,264,080 |
30 Jun 2022 | CNY | 21.73 | 23.26 | 21.5 | 22.77 | 22.77 | +1.01 (+4.64%) | 4,575,501 |
29 Jun 2022 | CNY | 22.53 | 22.62 | 21.58 | 21.76 | 21.76 | -0.77 (-3.42%) | 3,597,049 |
28 Jun 2022 | CNY | 21.55 | 22.77 | 21.39 | 22.53 | 22.53 | +0.98 (+4.55%) | 5,055,687 |
27 Jun 2022 | CNY | 21.63 | 21.99 | 21.37 | 21.55 | 21.55 | -0.08 (-0.37%) | 2,926,177 |
24 Jun 2022 | CNY | 21.25 | 21.97 | 21.14 | 21.63 | 21.63 | +0.5 (+2.37%) | 4,509,862 |
23 Jun 2022 | CNY | 21.32 | 21.32 | 20.62 | 21.13 | 21.13 | +0.15 (+0.71%) | 2,457,568 |
22 Jun 2022 | CNY | 21.43 | 21.44 | 20.93 | 20.98 | 20.98 | -0.13 (-0.62%) | 3,440,298 |
21 Jun 2022 | CNY | 21.4 | 21.98 | 20.91 | 21.11 | 21.11 | +0.14 (+0.67%) | 5,727,754 |
20 Jun 2022 | CNY | 20.61 | 21.43 | 20.61 | 20.97 | 20.97 | +0.41 (+1.99%) | 5,378,126 |
17 Jun 2022 | CNY | 19.23 | 20.67 | 19.03 | 20.56 | 20.56 | +1.28 (+6.64%) | 6,922,366 |
16 Jun 2022 | CNY | 19.21 | 19.49 | 19.21 | 19.28 | 19.28 | +0.01 (+0.05%) | 1,484,261 |
15 Jun 2022 | CNY | 19.57 | 19.59 | 19.23 | 19.27 | 19.27 | -0.29 (-1.48%) | 2,212,219 |
14 Jun 2022 | CNY | 19.17 | 19.61 | 18.63 | 19.56 | 19.56 | +0.2 (+1.03%) | 2,985,200 |
13 Jun 2022 | CNY | 19.31 | 19.55 | 19.14 | 19.36 | 19.36 | -0.06 (-0.31%) | 2,106,802 |
10 Jun 2022 | CNY | 19.41 | 19.64 | 19.11 | 19.42 | 19.42 | +0.09 (+0.47%) | 2,574,782 |
9 Jun 2022 | CNY | 19.84 | 19.9 | 19.18 | 19.33 | 19.33 | -0.65 (-3.25%) | 2,833,993 |
8 Jun 2022 | CNY | 20.69 | 20.79 | 19.7 | 19.98 | 19.98 | -0.9 (-4.31%) | 6,040,140 |
7 Jun 2022 | CNY | 21.99 | 21.99 | 20.72 | 20.88 | 20.88 | +0.4 (+1.95%) | 9,771,568 |
6 Jun 2022 | CNY | 20.01 | 20.55 | 20.01 | 20.48 | 20.48 | +0.49 (+2.45%) | 2,711,789 |
2 Jun 2022 | CNY | 19.68 | 20 | 19.38 | 19.99 | 19.99 | +0.3 (+1.52%) | 2,797,202 |
1 Jun 2022 | CNY | 19.08 | 19.8 | 18.95 | 19.69 | 19.69 | +0.61 (+3.20%) | 3,078,063 |
31 May 2022 | CNY | 18.65 | 19.18 | 18.58 | 19.08 | 19.08 | +0.5 (+2.69%) | 2,326,300 |
30 May 2022 | CNY | 18.58 | 18.69 | 18.38 | 18.58 | 18.58 | +0.05 (+0.27%) | 1,013,400 |
27 May 2022 | CNY | 18.75 | 18.93 | 18.38 | 18.53 | 18.53 | -0.23 (-1.23%) | 1,214,644 |
26 May 2022 | CNY | 18.95 | 19.09 | 18.4 | 18.76 | 18.76 | -0.14 (-0.74%) | 1,831,983 |
25 May 2022 | CNY | 18.44 | 19.1 | 18.37 | 18.9 | 18.9 | +0.32 (+1.72%) | 3,180,745 |
24 May 2022 | CNY | 18.43 | 19.47 | 18.35 | 18.58 | 18.58 | +0.12 (+0.65%) | 4,474,251 |
23 May 2022 | CNY | 18.54 | 18.54 | 18.27 | 18.46 | 18.46 | -0.2 (-1.07%) | 995,683 |
20 May 2022 | CNY | 18.58 | 18.69 | 18.35 | 18.66 | 18.66 | +0.14 (+0.76%) | 1,498,094 |