Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2022 | CNY | 65.67 | 69.66 | 65.67 | 68.43 | 68.43 | +2.01 (+3.03%) | 2,733,691 |
27 Jun 2022 | CNY | 63.47 | 67.27 | 63.01 | 66.42 | 66.42 | +3.12 (+4.93%) | 2,714,387 |
24 Jun 2022 | CNY | 64.01 | 65.2 | 63 | 63.3 | 63.3 | -0.75 (-1.17%) | 2,401,299 |
23 Jun 2022 | CNY | 60.98 | 64.48 | 59.9 | 64.05 | 64.05 | +3 (+4.91%) | 2,354,661 |
22 Jun 2022 | CNY | 60.93 | 63.5 | 60.9 | 61.05 | 61.05 | +0.05 (+0.08%) | 2,724,312 |
21 Jun 2022 | CNY | 59.9 | 61.13 | 58.5 | 61 | 61 | +0.9 (+1.50%) | 2,007,845 |
20 Jun 2022 | CNY | 60.9 | 61.43 | 58.89 | 60.1 | 60.1 | -1.03 (-1.68%) | 2,441,285 |
17 Jun 2022 | CNY | 60 | 62.6 | 59.52 | 61.13 | 61.13 | +0.25 (+0.41%) | 2,049,377 |
16 Jun 2022 | CNY | 59.65 | 62.31 | 59.65 | 60.88 | 60.88 | +1.44 (+2.42%) | 2,228,641 |
15 Jun 2022 | CNY | 59.62 | 61.35 | 59.44 | 59.44 | 59.44 | -0.41 (-0.69%) | 2,550,555 |
14 Jun 2022 | CNY | 62.44 | 62.54 | 57.58 | 59.85 | 59.85 | -3.15 (-5%) | 2,938,449 |
13 Jun 2022 | CNY | 65.14 | 65.39 | 61.88 | 63 | 63 | -3.22 (-4.86%) | 2,842,485 |
10 Jun 2022 | CNY | 65.35 | 67.06 | 65.35 | 66.22 | 66.22 | +0.22 (+0.33%) | 2,226,254 |
9 Jun 2022 | CNY | 70 | 70.48 | 65.51 | 66 | 66 | -5 (-7.04%) | 2,805,801 |
8 Jun 2022 | CNY | 73 | 73.2 | 67.5 | 71 | 71 | -1.1 (-1.53%) | 4,530,324 |
7 Jun 2022 | CNY | 73.98 | 79.8 | 71.47 | 72.1 | 72.1 | +0.55 (+0.77%) | 5,449,799 |
6 Jun 2022 | CNY | 71.45 | 74.17 | 68.1 | 71.55 | 71.55 | +0.15 (+0.21%) | 5,594,886 |
2 Jun 2022 | CNY | 66.9 | 77.99 | 65 | 71.4 | 71.4 | +3.35 (+4.92%) | 7,030,649 |
1 Jun 2022 | CNY | 61.5 | 68.5 | 61.18 | 68.05 | 68.05 | +6.25 (+10.11%) | 7,682,380 |
31 May 2022 | CNY | 56.1 | 64 | 55.9 | 61.8 | 61.8 | +6.41 (+11.57%) | 6,413,852 |
30 May 2022 | CNY | 55 | 57.16 | 54.68 | 55.39 | 55.39 | -0.51 (-0.91%) | 3,619,511 |
27 May 2022 | CNY | 61.97 | 62.51 | 55.9 | 55.9 | 55.9 | -6.7 (-10.70%) | 6,549,985 |
26 May 2022 | CNY | 70 | 71.49 | 60.79 | 62.6 | 62.6 | 0.0 (0.0%) | 10,530,887 |