Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 25.13 | 25.67 | 25.02 | 25.33 | 25.33 | -0.08 (-0.31%) | 413,908 |
8 Jul 2022 | CNY | 25.11 | 26.49 | 25.11 | 25.41 | 25.41 | +0.11 (+0.43%) | 885,080 |
7 Jul 2022 | CNY | 25.47 | 25.88 | 25.14 | 25.3 | 25.3 | -0.18 (-0.71%) | 539,784 |
6 Jul 2022 | CNY | 26.2 | 26.2 | 25.46 | 25.48 | 25.48 | -0.37 (-1.43%) | 430,233 |
5 Jul 2022 | CNY | 26.13 | 26.17 | 25.29 | 25.85 | 25.85 | -0.18 (-0.69%) | 1,052,962 |
4 Jul 2022 | CNY | 26.65 | 26.76 | 25.59 | 26.03 | 26.03 | -0.79 (-2.95%) | 1,020,098 |
1 Jul 2022 | CNY | 26.5 | 27.37 | 26.5 | 26.82 | 26.82 | +0.16 (+0.60%) | 1,084,762 |
30 Jun 2022 | CNY | 26.64 | 27.2 | 26.19 | 26.66 | 26.66 | +0.32 (+1.21%) | 1,368,325 |
29 Jun 2022 | CNY | 25.85 | 27.4 | 25.81 | 26.34 | 26.34 | +0.13 (+0.50%) | 1,146,074 |
28 Jun 2022 | CNY | 26.54 | 27.8 | 26.04 | 26.21 | 26.21 | -0.32 (-1.21%) | 1,565,374 |
27 Jun 2022 | CNY | 25.23 | 26.63 | 25.1 | 26.53 | 26.53 | +1.17 (+4.61%) | 1,523,653 |
24 Jun 2022 | CNY | 24.94 | 25.6 | 24.32 | 25.36 | 25.36 | +0.68 (+2.76%) | 1,181,714 |
23 Jun 2022 | CNY | 23.31 | 24.78 | 23.26 | 24.68 | 24.68 | +1.09 (+4.62%) | 1,026,060 |
22 Jun 2022 | CNY | 23.3 | 23.88 | 22.8 | 23.59 | 23.59 | +0.4 (+1.72%) | 841,417 |
21 Jun 2022 | CNY | 23 | 23.76 | 22.6 | 23.19 | 23.19 | +0.23 (+1.00%) | 662,635 |
20 Jun 2022 | CNY | 22.94 | 23.22 | 22.67 | 22.96 | 22.96 | +0.22 (+0.97%) | 433,822 |
17 Jun 2022 | CNY | 22.62 | 23 | 22.18 | 22.74 | 22.74 | +0.12 (+0.53%) | 564,502 |
16 Jun 2022 | CNY | 22.31 | 23.12 | 22.13 | 22.62 | 22.62 | +0.33 (+1.48%) | 923,237 |
15 Jun 2022 | CNY | 21.58 | 23.18 | 21.58 | 22.29 | 22.29 | +0.8 (+3.72%) | 1,152,850 |
14 Jun 2022 | CNY | 22.23 | 22.24 | 20.92 | 21.49 | 21.49 | -0.9 (-4.02%) | 1,293,907 |
13 Jun 2022 | CNY | 22.75 | 22.8 | 22.3 | 22.39 | 22.39 | -0.3 (-1.32%) | 414,473 |
10 Jun 2022 | CNY | 22.51 | 22.94 | 22.51 | 22.69 | 22.69 | +0.02 (+0.09%) | 363,587 |
9 Jun 2022 | CNY | 23.49 | 23.49 | 22.62 | 22.67 | 22.67 | -0.65 (-2.79%) | 422,048 |
8 Jun 2022 | CNY | 24.31 | 24.37 | 23.01 | 23.32 | 23.32 | -0.57 (-2.39%) | 888,330 |
7 Jun 2022 | CNY | 24.34 | 24.48 | 23.62 | 23.89 | 23.89 | -0.61 (-2.49%) | 1,026,303 |
6 Jun 2022 | CNY | 23.72 | 24.78 | 23.49 | 24.5 | 24.5 | +0.8 (+3.38%) | 1,533,564 |
2 Jun 2022 | CNY | 22.21 | 23.74 | 22.21 | 23.7 | 23.7 | +0.97 (+4.27%) | 925,014 |
1 Jun 2022 | CNY | 21.98 | 23.18 | 21.8 | 22.73 | 22.73 | +0.82 (+3.74%) | 962,301 |
31 May 2022 | CNY | 21.39 | 22.15 | 20.92 | 21.91 | 21.91 | +0.74 (+3.50%) | 1,275,699 |
30 May 2022 | CNY | 21.35 | 21.38 | 20.82 | 21.17 | 21.17 | +0.24 (+1.15%) | 437,334 |