Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2022 | CNY | 28.35 | 28.68 | 26.73 | 26.85 | 26.85 | -1.13 (-4.04%) | 2,251,190 |
6 Jul 2022 | CNY | 26.4 | 28.5 | 26.09 | 27.98 | 27.98 | +1.46 (+5.51%) | 1,752,848 |
5 Jul 2022 | CNY | 27.04 | 27.36 | 26.2 | 26.52 | 26.52 | -0.63 (-2.32%) | 686,087 |
4 Jul 2022 | CNY | 26.6 | 27.28 | 26.22 | 27.15 | 27.15 | +0.54 (+2.03%) | 644,391 |
1 Jul 2022 | CNY | 26.51 | 26.85 | 26.5 | 26.61 | 26.61 | -0.13 (-0.49%) | 262,592 |
30 Jun 2022 | CNY | 26.65 | 27.18 | 26.55 | 26.74 | 26.74 | -0.06 (-0.22%) | 584,645 |
29 Jun 2022 | CNY | 27.3 | 27.56 | 26.8 | 26.8 | 26.8 | -0.5 (-1.83%) | 663,311 |
28 Jun 2022 | CNY | 26.93 | 27.55 | 26.64 | 27.3 | 27.3 | +0.5 (+1.87%) | 967,808 |
27 Jun 2022 | CNY | 27.05 | 27.23 | 26.54 | 26.8 | 26.8 | +0.02 (+0.07%) | 834,242 |
24 Jun 2022 | CNY | 24.84 | 27.07 | 24.84 | 26.78 | 26.78 | +1.94 (+7.81%) | 2,474,876 |
23 Jun 2022 | CNY | 24.43 | 24.9 | 24.23 | 24.84 | 24.84 | +0.41 (+1.68%) | 609,119 |
22 Jun 2022 | CNY | 24.89 | 25.4 | 24.4 | 24.43 | 24.43 | -0.55 (-2.20%) | 924,835 |
21 Jun 2022 | CNY | 24.93 | 24.98 | 24.57 | 24.98 | 24.98 | +0.28 (+1.13%) | 845,926 |
20 Jun 2022 | CNY | 24.8 | 24.94 | 24.59 | 24.7 | 24.7 | +0.05 (+0.20%) | 671,543 |
17 Jun 2022 | CNY | 24.6 | 24.99 | 24.23 | 24.65 | 24.65 | 0.0 (0.0%) | 618,692 |
16 Jun 2022 | CNY | 24.47 | 24.98 | 24.29 | 24.65 | 24.65 | +0.28 (+1.15%) | 571,914 |
15 Jun 2022 | CNY | 24.17 | 24.63 | 24.17 | 24.37 | 24.37 | +0.06 (+0.25%) | 631,109 |
14 Jun 2022 | CNY | 24.43 | 24.75 | 23.88 | 24.31 | 24.31 | -0.39 (-1.58%) | 653,746 |
13 Jun 2022 | CNY | 24.74 | 25.14 | 24.41 | 24.7 | 24.7 | -0.31 (-1.24%) | 787,395 |
10 Jun 2022 | CNY | 25.2 | 25.23 | 24.68 | 25.01 | 25.01 | -0.31 (-1.22%) | 1,222,882 |
9 Jun 2022 | CNY | 26.59 | 27.12 | 25.28 | 25.32 | 25.32 | -1.29 (-4.85%) | 1,117,936 |
8 Jun 2022 | CNY | 27.13 | 28.5 | 26.3 | 26.61 | 26.61 | -0.61 (-2.24%) | 2,039,326 |
7 Jun 2022 | CNY | 26.84 | 27.39 | 26.51 | 27.22 | 27.22 | +0.01 (+0.04%) | 1,332,641 |
6 Jun 2022 | CNY | 24.99 | 27.27 | 24.74 | 27.21 | 27.21 | +2.48 (+10.03%) | 2,114,258 |
2 Jun 2022 | CNY | 24.2 | 24.99 | 24.08 | 24.73 | 24.73 | +0.28 (+1.15%) | 562,783 |
1 Jun 2022 | CNY | 23.65 | 24.58 | 23.5 | 24.45 | 24.45 | +0.79 (+3.34%) | 821,448 |
31 May 2022 | CNY | 22.91 | 23.88 | 22.77 | 23.66 | 23.66 | +0.6 (+2.60%) | 550,832 |
30 May 2022 | CNY | 23.38 | 23.38 | 22.92 | 23.06 | 23.06 | +0.07 (+0.30%) | 349,865 |
27 May 2022 | CNY | 23.25 | 23.5 | 22.94 | 22.99 | 22.99 | -0.16 (-0.69%) | 241,086 |
26 May 2022 | CNY | 23.06 | 23.37 | 22.83 | 23.15 | 23.15 | +0.09 (+0.39%) | 210,647 |