Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 21.65 | 21.86 | 21.08 | 21.09 | 21.09 | -0.48 (-2.23%) | 9,279,886 |
11 Jul 2022 | CNY | 22.16 | 22.25 | 21.46 | 21.57 | 21.57 | -0.79 (-3.53%) | 11,788,926 |
8 Jul 2022 | CNY | 22.22 | 23.23 | 22.05 | 22.36 | 22.36 | +0.34 (+1.54%) | 18,579,834 |
7 Jul 2022 | CNY | 22.3 | 22.35 | 21.76 | 22.02 | 22.02 | -0.21 (-0.94%) | 9,799,500 |
6 Jul 2022 | CNY | 22 | 22.99 | 21.91 | 22.23 | 22.23 | +0.23 (+1.05%) | 19,542,608 |
5 Jul 2022 | CNY | 22.04 | 22.48 | 21.66 | 22 | 22 | 0.0 (0.0%) | 12,460,694 |
4 Jul 2022 | CNY | 22.5 | 22.5 | 21.76 | 22 | 22 | -0.88 (-3.85%) | 15,597,998 |
1 Jul 2022 | CNY | 22.88 | 23.44 | 22.7 | 22.88 | 22.88 | -0.1 (-0.44%) | 13,797,191 |
30 Jun 2022 | CNY | 22.75 | 23.53 | 22.74 | 22.98 | 22.98 | +0.21 (+0.92%) | 13,346,286 |
29 Jun 2022 | CNY | 23.23 | 24.06 | 22.71 | 22.77 | 22.77 | -0.55 (-2.36%) | 18,931,415 |
28 Jun 2022 | CNY | 22.6 | 23.41 | 22 | 23.32 | 23.32 | +0.74 (+3.28%) | 15,497,718 |
27 Jun 2022 | CNY | 22.83 | 23.08 | 22.5 | 22.58 | 22.58 | -0.19 (-0.83%) | 11,378,563 |
24 Jun 2022 | CNY | 22.62 | 23.34 | 22.54 | 22.77 | 22.77 | +0.17 (+0.75%) | 11,927,038 |
23 Jun 2022 | CNY | 22.4 | 22.8 | 22.31 | 22.6 | 22.6 | +0.25 (+1.12%) | 9,793,850 |
22 Jun 2022 | CNY | 23.06 | 23.2 | 22.34 | 22.35 | 22.35 | -0.78 (-3.37%) | 10,099,400 |
21 Jun 2022 | CNY | 23.45 | 23.5 | 22.82 | 23.13 | 23.13 | -0.19 (-0.81%) | 10,468,596 |
20 Jun 2022 | CNY | 24.13 | 24.32 | 23.32 | 23.32 | 23.32 | -0.66 (-2.75%) | 14,112,432 |
17 Jun 2022 | CNY | 23.84 | 24.2 | 23.5 | 23.98 | 23.98 | -0.1 (-0.42%) | 9,603,134 |
16 Jun 2022 | CNY | 24.1 | 24.7 | 24.06 | 24.08 | 24.08 | +0.05 (+0.21%) | 9,574,934 |
15 Jun 2022 | CNY | 24.14 | 24.88 | 24.01 | 24.03 | 24.03 | -0.07 (-0.29%) | 10,520,430 |
14 Jun 2022 | CNY | 23.99 | 24.24 | 23.28 | 24.1 | 24.1 | -0.13 (-0.54%) | 11,592,559 |
13 Jun 2022 | CNY | 24.08 | 24.77 | 24.03 | 24.23 | 24.23 | -0.27 (-1.10%) | 12,642,145 |
10 Jun 2022 | CNY | 23.81 | 24.62 | 23.76 | 24.5 | 24.5 | +0.25 (+1.03%) | 23,529,708 |
9 Jun 2022 | CNY | 25.36 | 25.8 | 23.96 | 24.25 | 24.25 | -0.3 (-1.22%) | 22,565,525 |
8 Jun 2022 | CNY | 24.44 | 24.76 | 24.02 | 24.55 | 24.55 | +0.11 (+0.45%) | 12,189,041 |
7 Jun 2022 | CNY | 24.59 | 24.61 | 23.91 | 24.44 | 24.44 | -0.17 (-0.69%) | 13,088,779 |
6 Jun 2022 | CNY | 24.25 | 24.8 | 23.77 | 24.61 | 24.61 | +0.54 (+2.24%) | 21,403,263 |
2 Jun 2022 | CNY | 22.8 | 24.42 | 22.52 | 24.07 | 24.07 | +1.39 (+6.13%) | 24,161,176 |
1 Jun 2022 | CNY | 22.17 | 22.89 | 22.17 | 22.68 | 22.68 | +0.3 (+1.34%) | 9,406,347 |
31 May 2022 | CNY | 21.32 | 22.38 | 21 | 22.38 | 22.38 | +1.04 (+4.87%) | 14,542,793 |