Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2022 | CNY | 17.28 | 17.74 | 17.13 | 17.34 | 17.34 | -0.04 (-0.23%) | 2,117,987 |
5 Jul 2022 | CNY | 17.92 | 18.15 | 17.12 | 17.38 | 17.38 | -0.58 (-3.23%) | 3,785,874 |
4 Jul 2022 | CNY | 18.12 | 18.12 | 17.53 | 17.96 | 17.96 | -0.07 (-0.39%) | 3,737,095 |
1 Jul 2022 | CNY | 18.26 | 18.59 | 17.95 | 18.03 | 18.03 | -0.22 (-1.21%) | 2,714,842 |
30 Jun 2022 | CNY | 18.43 | 18.79 | 18.24 | 18.25 | 18.25 | -0.05 (-0.27%) | 3,349,805 |
29 Jun 2022 | CNY | 18.85 | 19.06 | 18.26 | 18.3 | 18.3 | -0.67 (-3.53%) | 4,807,065 |
28 Jun 2022 | CNY | 18.44 | 19.1 | 18.08 | 18.97 | 18.97 | +0.53 (+2.87%) | 5,741,324 |
27 Jun 2022 | CNY | 18.15 | 18.8 | 18 | 18.44 | 18.44 | +0.32 (+1.77%) | 4,398,127 |
24 Jun 2022 | CNY | 17.98 | 18.39 | 17.94 | 18.12 | 18.12 | +0.2 (+1.12%) | 4,813,140 |
23 Jun 2022 | CNY | 17.5 | 18.03 | 17.38 | 17.92 | 17.92 | +0.44 (+2.52%) | 3,244,884 |
22 Jun 2022 | CNY | 18.06 | 18.17 | 17.41 | 17.48 | 17.48 | -0.55 (-3.05%) | 4,248,107 |
21 Jun 2022 | CNY | 18.4 | 18.47 | 17.88 | 18.03 | 18.03 | -0.38 (-2.06%) | 4,750,194 |
20 Jun 2022 | CNY | 18.54 | 18.84 | 18.07 | 18.41 | 18.41 | -0.1 (-0.54%) | 4,887,180 |
17 Jun 2022 | CNY | 18.29 | 18.65 | 18.1 | 18.51 | 18.51 | -0.03 (-0.16%) | 4,143,356 |
16 Jun 2022 | CNY | 18.49 | 18.92 | 18.44 | 18.54 | 18.54 | -0.01 (-0.05%) | 4,016,371 |
15 Jun 2022 | CNY | 18.74 | 19.19 | 18.42 | 18.55 | 18.55 | -0.06 (-0.32%) | 4,186,180 |
14 Jun 2022 | CNY | 18.66 | 18.67 | 18.11 | 18.61 | 18.61 | -0.2 (-1.06%) | 3,806,170 |
13 Jun 2022 | CNY | 18.8 | 19.36 | 18.59 | 18.81 | 18.81 | -0.18 (-0.95%) | 4,717,106 |
10 Jun 2022 | CNY | 18.2 | 18.99 | 18.16 | 18.99 | 18.99 | +0.59 (+3.21%) | 4,307,449 |
9 Jun 2022 | CNY | 18.48 | 18.69 | 18.03 | 18.4 | 18.4 | -0.09 (-0.49%) | 3,103,029 |
8 Jun 2022 | CNY | 18.53 | 18.85 | 18 | 18.49 | 18.49 | -0.04 (-0.22%) | 4,334,777 |
7 Jun 2022 | CNY | 18.94 | 18.94 | 18.2 | 18.53 | 18.53 | -0.39 (-2.06%) | 4,719,312 |
6 Jun 2022 | CNY | 18.4 | 19.22 | 18.36 | 18.92 | 18.92 | +0.58 (+3.16%) | 7,826,113 |
2 Jun 2022 | CNY | 17.33 | 18.5 | 17.21 | 18.34 | 18.34 | +0.79 (+4.50%) | 7,165,470 |
1 Jun 2022 | CNY | 16.74 | 17.65 | 16.68 | 17.55 | 17.55 | +0.85 (+5.09%) | 5,031,352 |
31 May 2022 | CNY | 16.3 | 16.79 | 15.9 | 16.7 | 16.7 | +0.39 (+2.39%) | 4,370,934 |
30 May 2022 | CNY | 16.23 | 16.62 | 16.16 | 16.31 | 16.31 | +0.17 (+1.05%) | 2,989,916 |
27 May 2022 | CNY | 16.39 | 16.68 | 16.07 | 16.14 | 16.14 | -0.18 (-1.10%) | 2,293,015 |
26 May 2022 | CNY | 16.45 | 16.55 | 16.03 | 16.32 | 16.32 | -0.25 (-1.51%) | 1,964,017 |
25 May 2022 | CNY | 16.55 | 16.74 | 16.28 | 16.57 | 16.57 | +0.01 (+0.06%) | 1,711,647 |