Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | CNY | 24 | 24.55 | 23.51 | 24.34 | 24.34 | +0.05 (+0.21%) | 2,097,120 |
12 Jul 2022 | CNY | 25.52 | 25.66 | 24.11 | 24.29 | 24.29 | -1.4 (-5.45%) | 2,657,729 |
11 Jul 2022 | CNY | 25.64 | 26.5 | 24.62 | 25.69 | 25.69 | +0.72 (+2.88%) | 5,437,399 |
8 Jul 2022 | CNY | 22.62 | 24.97 | 22.62 | 24.97 | 24.97 | +2.27 (+10%) | 2,471,670 |
7 Jul 2022 | CNY | 22.63 | 23.34 | 22.62 | 22.7 | 22.7 | -0.19 (-0.83%) | 673,300 |
6 Jul 2022 | CNY | 23 | 23.42 | 22.71 | 22.89 | 22.89 | -0.41 (-1.76%) | 438,900 |
5 Jul 2022 | CNY | 23.43 | 23.83 | 23.02 | 23.3 | 23.3 | -0.15 (-0.64%) | 552,700 |
4 Jul 2022 | CNY | 23.73 | 24.06 | 23.3 | 23.45 | 23.45 | -0.45 (-1.88%) | 592,200 |
1 Jul 2022 | CNY | 24.14 | 24.33 | 23.74 | 23.9 | 23.9 | -0.25 (-1.04%) | 656,676 |
30 Jun 2022 | CNY | 24.33 | 24.95 | 23.96 | 24.15 | 24.15 | +0.14 (+0.58%) | 899,100 |
29 Jun 2022 | CNY | 25.05 | 25.65 | 24 | 24.01 | 24.01 | -0.67 (-2.71%) | 1,768,200 |
28 Jun 2022 | CNY | 23.55 | 24.78 | 23.46 | 24.68 | 24.68 | +1.04 (+4.40%) | 1,758,185 |
27 Jun 2022 | CNY | 23.4 | 23.98 | 23.25 | 23.64 | 23.64 | +0.22 (+0.94%) | 1,099,004 |
24 Jun 2022 | CNY | 23.72 | 23.98 | 23.31 | 23.42 | 23.42 | -0.28 (-1.18%) | 1,272,016 |
23 Jun 2022 | CNY | 22.33 | 24.36 | 22.33 | 23.7 | 23.7 | +1.25 (+5.57%) | 2,252,875 |
22 Jun 2022 | CNY | 23 | 23.07 | 22.33 | 22.45 | 22.45 | -0.62 (-2.69%) | 1,145,775 |
21 Jun 2022 | CNY | 23.7 | 23.82 | 22.8 | 23.07 | 23.07 | -0.46 (-1.95%) | 1,236,900 |
20 Jun 2022 | CNY | 23.95 | 23.99 | 23.01 | 23.53 | 23.53 | -0.05 (-0.21%) | 1,129,485 |
17 Jun 2022 | CNY | 24.32 | 24.34 | 23.38 | 23.58 | 23.58 | -0.83 (-3.40%) | 1,605,358 |
16 Jun 2022 | CNY | 24 | 25.46 | 23.91 | 24.41 | 24.41 | -0.55 (-2.20%) | 3,087,984 |
15 Jun 2022 | CNY | 23.63 | 25.97 | 23.61 | 24.96 | 24.96 | +1.35 (+5.72%) | 4,896,676 |
14 Jun 2022 | CNY | 23.59 | 24.08 | 22.91 | 23.61 | 23.61 | -0.51 (-2.11%) | 1,349,675 |
13 Jun 2022 | CNY | 23.42 | 25 | 22.92 | 24.12 | 24.12 | +0.58 (+2.46%) | 2,174,287 |
10 Jun 2022 | CNY | 22.34 | 24.39 | 22.1 | 23.54 | 23.54 | +1.24 (+5.56%) | 1,979,273 |
9 Jun 2022 | CNY | 23.54 | 23.59 | 22.21 | 22.3 | 22.3 | -1.31 (-5.55%) | 1,629,413 |
8 Jun 2022 | CNY | 24.18 | 24.47 | 23.25 | 23.61 | 23.61 | -0.81 (-3.32%) | 1,901,700 |
7 Jun 2022 | CNY | 26 | 26.2 | 24.1 | 24.42 | 24.42 | -0.9 (-3.55%) | 3,981,960 |
6 Jun 2022 | CNY | 23.01 | 25.32 | 23 | 25.32 | 25.32 | -2.88 (-10.21%) | 1,476,406 |
3 Jun 2022 | CNY | 28.4 | 28.6 | 28.2 | 28.2 | 28.2 | +5.18 (+22.50%) | 0 |
2 Jun 2022 | CNY | 22.17 | 24.39 | 22.01 | 23.02 | 23.02 | +0.85 (+3.83%) | 1,507,200 |