Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 17.16 | 17.25 | 16.83 | 16.83 | 16.83 | -0.43 (-2.49%) | 1,352,390 |
11 Jul 2022 | CNY | 17.07 | 17.5 | 17.06 | 17.26 | 17.26 | +0.14 (+0.82%) | 1,038,272 |
8 Jul 2022 | CNY | 17.01 | 17.6 | 17.01 | 17.12 | 17.12 | -0.06 (-0.35%) | 872,293 |
7 Jul 2022 | CNY | 17.5 | 17.6 | 16.9 | 17.18 | 17.18 | -0.27 (-1.55%) | 1,574,154 |
6 Jul 2022 | CNY | 17.61 | 18.05 | 17.38 | 17.45 | 17.45 | -0.26 (-1.47%) | 1,889,373 |
5 Jul 2022 | CNY | 17.55 | 17.8 | 17.21 | 17.71 | 17.71 | +0.16 (+0.91%) | 2,852,208 |
4 Jul 2022 | CNY | 16.93 | 17.72 | 16.7 | 17.55 | 17.55 | +0.64 (+3.78%) | 3,230,633 |
1 Jul 2022 | CNY | 16.55 | 17 | 15.95 | 16.91 | 16.91 | +0.95 (+5.95%) | 3,318,656 |
30 Jun 2022 | CNY | 15.84 | 16.55 | 15.84 | 15.96 | 15.96 | +0.08 (+0.50%) | 1,593,279 |
29 Jun 2022 | CNY | 16.39 | 16.5 | 15.82 | 15.88 | 15.88 | -0.46 (-2.82%) | 2,087,303 |
28 Jun 2022 | CNY | 15.66 | 16.38 | 15.3 | 16.34 | 16.34 | +0.76 (+4.88%) | 3,337,788 |
27 Jun 2022 | CNY | 15.3 | 15.9 | 15.12 | 15.58 | 15.58 | +0.48 (+3.18%) | 2,923,860 |
24 Jun 2022 | CNY | 14.95 | 15.5 | 14.95 | 15.1 | 15.1 | +0.25 (+1.68%) | 1,633,724 |
23 Jun 2022 | CNY | 14.52 | 14.9 | 14.52 | 14.85 | 14.85 | +0.3 (+2.06%) | 789,480 |
22 Jun 2022 | CNY | 14.66 | 14.92 | 14.46 | 14.55 | 14.55 | -0.27 (-1.82%) | 1,080,360 |
21 Jun 2022 | CNY | 14.98 | 15.11 | 14.61 | 14.82 | 14.82 | -0.25 (-1.66%) | 1,089,042 |
20 Jun 2022 | CNY | 14.98 | 15.28 | 14.89 | 15.07 | 15.07 | +0.11 (+0.74%) | 944,455 |
17 Jun 2022 | CNY | 14.88 | 15.02 | 14.5 | 14.96 | 14.96 | +0.08 (+0.54%) | 1,019,261 |
16 Jun 2022 | CNY | 14.76 | 15.15 | 14.66 | 14.88 | 14.88 | +0.25 (+1.71%) | 1,430,163 |
15 Jun 2022 | CNY | 14.79 | 15.01 | 14.46 | 14.63 | 14.63 | -0.12 (-0.81%) | 1,472,360 |
14 Jun 2022 | CNY | 15 | 15.13 | 14.39 | 14.75 | 14.75 | -0.4 (-2.64%) | 1,387,067 |
13 Jun 2022 | CNY | 14.66 | 15.29 | 14.26 | 15.15 | 15.15 | +0.56 (+3.84%) | 2,223,974 |
10 Jun 2022 | CNY | 14.6 | 14.71 | 14.32 | 14.59 | 14.59 | -0.11 (-0.75%) | 1,910,570 |
9 Jun 2022 | CNY | 14.89 | 14.98 | 14.45 | 14.7 | 14.7 | -0.34 (-2.26%) | 2,186,360 |
8 Jun 2022 | CNY | 15.2 | 15.45 | 14.76 | 15.04 | 15.04 | -0.31 (-2.02%) | 2,854,741 |
7 Jun 2022 | CNY | 15.27 | 15.71 | 15 | 15.35 | 15.35 | -0.03 (-0.20%) | 2,802,565 |
6 Jun 2022 | CNY | 15.5 | 15.69 | 15.15 | 15.38 | 15.38 | +0.52 (+3.50%) | 3,804,763 |
2 Jun 2022 | CNY | 14.38 | 14.98 | 14.05 | 14.86 | 14.86 | +0.59 (+4.13%) | 2,632,713 |
1 Jun 2022 | CNY | 13.6 | 14.5 | 13.6 | 14.27 | 14.27 | +0.57 (+4.16%) | 2,411,946 |
31 May 2022 | CNY | 13.55 | 13.8 | 13.15 | 13.7 | 13.7 | +0.33 (+2.47%) | 1,692,244 |