Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 71.6 | 72.57 | 71.03 | 72.5 | 72.5 | +0.3 (+0.42%) | 499,700 |
18 Jul 2022 | CNY | 70.4 | 72.44 | 68.9 | 72.2 | 72.2 | +1.8 (+2.56%) | 810,437 |
15 Jul 2022 | CNY | 68.33 | 71.08 | 68 | 70.4 | 70.4 | +2.5 (+3.68%) | 827,963 |
14 Jul 2022 | CNY | 66.99 | 68.41 | 66.21 | 67.9 | 67.9 | +0.62 (+0.92%) | 698,741 |
13 Jul 2022 | CNY | 69.4 | 69.4 | 66.79 | 67.28 | 67.28 | -2.21 (-3.18%) | 891,117 |
12 Jul 2022 | CNY | 71.01 | 71.01 | 67.88 | 69.49 | 69.49 | -2.28 (-3.18%) | 1,380,383 |
11 Jul 2022 | CNY | 73 | 73 | 70.88 | 71.77 | 71.77 | -2.08 (-2.82%) | 416,096 |
8 Jul 2022 | CNY | 72.88 | 74.48 | 72.63 | 73.85 | 73.85 | +0.84 (+1.15%) | 477,003 |
7 Jul 2022 | CNY | 75.18 | 75.8 | 72.88 | 73.01 | 73.01 | -2.37 (-3.14%) | 609,937 |
6 Jul 2022 | CNY | 74 | 77.47 | 73.9 | 75.38 | 75.38 | +0.68 (+0.91%) | 551,943 |
5 Jul 2022 | CNY | 75.6 | 76.35 | 72.81 | 74.7 | 74.7 | -0.91 (-1.20%) | 421,961 |
4 Jul 2022 | CNY | 77.9 | 78.5 | 74.08 | 75.61 | 75.61 | -2.42 (-3.10%) | 439,274 |
1 Jul 2022 | CNY | 79.98 | 80.78 | 77.6 | 78.03 | 78.03 | -2.54 (-3.15%) | 500,641 |
30 Jun 2022 | CNY | 78.8 | 80.8 | 77.71 | 80.57 | 80.57 | +1.47 (+1.86%) | 632,765 |
29 Jun 2022 | CNY | 81.6 | 83.5 | 78 | 79.1 | 79.1 | -2.41 (-2.96%) | 890,541 |
28 Jun 2022 | CNY | 80.19 | 81.58 | 76.8 | 81.51 | 81.51 | +1.22 (+1.52%) | 1,268,019 |
27 Jun 2022 | CNY | 81.07 | 81.63 | 79.55 | 80.29 | 80.29 | -0.85 (-1.05%) | 650,754 |
24 Jun 2022 | CNY | 81.51 | 83.6 | 80.52 | 81.14 | 81.14 | -0.74 (-0.90%) | 808,832 |
23 Jun 2022 | CNY | 79.64 | 82.23 | 79.08 | 81.88 | 81.88 | +2.03 (+2.54%) | 852,923 |
22 Jun 2022 | CNY | 82.9 | 83.51 | 79.85 | 79.85 | 79.85 | -3.73 (-4.46%) | 417,381 |
21 Jun 2022 | CNY | 84.99 | 84.99 | 82.7 | 83.58 | 83.58 | -2.27 (-2.64%) | 516,872 |
20 Jun 2022 | CNY | 84.31 | 88.33 | 82.03 | 85.85 | 85.85 | +1.13 (+1.33%) | 780,652 |
17 Jun 2022 | CNY | 83.41 | 84.72 | 81.55 | 84.72 | 84.72 | +0.2 (+0.24%) | 524,914 |
16 Jun 2022 | CNY | 82.66 | 85.65 | 82.43 | 84.52 | 84.52 | +1.07 (+1.28%) | 656,520 |
15 Jun 2022 | CNY | 83.55 | 84.33 | 81.6 | 83.45 | 83.45 | -0.05 (-0.06%) | 473,021 |
14 Jun 2022 | CNY | 81.66 | 83.5 | 79.01 | 83.5 | 83.5 | -0.05 (-0.06%) | 676,288 |
13 Jun 2022 | CNY | 83.68 | 83.68 | 80.83 | 83.55 | 83.55 | -0.74 (-0.88%) | 538,097 |
10 Jun 2022 | CNY | 82.29 | 84.5 | 81.13 | 84.29 | 84.29 | +1.99 (+2.42%) | 527,499 |
9 Jun 2022 | CNY | 86 | 86.48 | 82.3 | 82.3 | 82.3 | -4.7 (-5.40%) | 429,370 |
8 Jun 2022 | CNY | 89.79 | 89.79 | 84.3 | 87 | 87 | -2.8 (-3.12%) | 943,055 |