Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 44.07 | 45.24 | 43.55 | 43.88 | 43.88 | -0.31 (-0.70%) | 351,416 |
11 Jul 2022 | CNY | 45.11 | 46.95 | 43.77 | 44.19 | 44.19 | -0.92 (-2.04%) | 655,429 |
8 Jul 2022 | CNY | 45.31 | 46.51 | 45 | 45.11 | 45.11 | -0.2 (-0.44%) | 399,161 |
7 Jul 2022 | CNY | 45.98 | 45.98 | 44.56 | 45.31 | 45.31 | -0.29 (-0.64%) | 269,785 |
6 Jul 2022 | CNY | 45.03 | 47.27 | 45 | 45.6 | 45.6 | +0.12 (+0.26%) | 435,417 |
5 Jul 2022 | CNY | 47.3 | 47.87 | 45 | 45.48 | 45.48 | -2.11 (-4.43%) | 522,496 |
4 Jul 2022 | CNY | 46.56 | 47.97 | 45.28 | 47.59 | 47.59 | +1.54 (+3.34%) | 443,984 |
1 Jul 2022 | CNY | 46.6 | 46.95 | 45.81 | 46.05 | 46.05 | +0.03 (+0.07%) | 193,250 |
30 Jun 2022 | CNY | 46.3 | 47.32 | 45.41 | 46.02 | 46.02 | -0.23 (-0.50%) | 423,905 |
29 Jun 2022 | CNY | 48.86 | 48.86 | 46.07 | 46.25 | 46.25 | -2.61 (-5.34%) | 993,520 |
28 Jun 2022 | CNY | 49.24 | 50.39 | 48.18 | 48.86 | 48.86 | -3.5 (-6.68%) | 816,690 |
27 Jun 2022 | CNY | 50.56 | 52.36 | 50.04 | 52.36 | 52.36 | +1.83 (+3.62%) | 774,844 |
24 Jun 2022 | CNY | 49.8 | 51.31 | 49.12 | 50.53 | 50.53 | +1.63 (+3.33%) | 815,686 |
23 Jun 2022 | CNY | 46.73 | 49.23 | 46.73 | 48.9 | 48.9 | +1.69 (+3.58%) | 486,632 |
22 Jun 2022 | CNY | 46.71 | 48 | 46.25 | 47.21 | 47.21 | +0.12 (+0.25%) | 292,001 |
21 Jun 2022 | CNY | 47.01 | 48.24 | 46.7 | 47.09 | 47.09 | -0.71 (-1.49%) | 296,600 |
20 Jun 2022 | CNY | 46.65 | 48.51 | 46.65 | 47.8 | 47.8 | -0.4 (-0.83%) | 452,862 |
17 Jun 2022 | CNY | 45.51 | 48.2 | 45.2 | 48.2 | 48.2 | +2.31 (+5.03%) | 1,158,638 |
16 Jun 2022 | CNY | 45.29 | 46.91 | 44.85 | 45.89 | 45.89 | +0.36 (+0.79%) | 741,793 |
15 Jun 2022 | CNY | 45.01 | 46.39 | 44.51 | 45.53 | 45.53 | +0.33 (+0.73%) | 496,208 |
14 Jun 2022 | CNY | 45.7 | 46.19 | 44.4 | 45.2 | 45.2 | -0.8 (-1.74%) | 249,872 |
13 Jun 2022 | CNY | 44.62 | 46.28 | 44 | 46 | 46 | +1.79 (+4.05%) | 521,739 |
10 Jun 2022 | CNY | 44.87 | 44.89 | 43.85 | 44.21 | 44.21 | -0.02 (-0.05%) | 300,402 |
9 Jun 2022 | CNY | 46 | 46.17 | 44.01 | 44.23 | 44.23 | -2.09 (-4.51%) | 359,996 |
8 Jun 2022 | CNY | 45.32 | 46.48 | 45.07 | 46.32 | 46.32 | +0.606 (+1.32%) | 319,246 |
8 Jun 2022 |
|
|||||||
7 Jun 2022 | CNY | 47.35 | 47.4214 | 45.0429 | 45.7143 | 45.7143 | -1 (-2.14%) | 520,408 |
6 Jun 2022 | CNY | 45.2071 | 47.5143 | 45.0071 | 46.7143 | 46.7143 | +1.729 (+3.84%) | 523,387 |
2 Jun 2022 | CNY | 42.7571 | 45.2 | 42.0214 | 44.9857 | 44.9857 | +2.493 (+5.87%) | 532,672 |
1 Jun 2022 | CNY | 41.6429 | 43.4286 | 41.2429 | 42.4929 | 42.4929 | +0.85 (+2.04%) | 515,132 |
31 May 2022 | CNY | 39.9143 | 41.8286 | 39.5357 | 41.6429 | 41.6429 | +1.586 (+3.96%) | 331,214 |