Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 32.19 | 33.3 | 31 | 31.21 | 31.21 | -1.36 (-4.18%) | 3,340,007 |
11 Jul 2022 | CNY | 30.9 | 32.99 | 30.1 | 32.57 | 32.57 | +1.24 (+3.96%) | 4,308,084 |
8 Jul 2022 | CNY | 29.8 | 31.72 | 28.55 | 31.33 | 31.33 | +1.5 (+5.03%) | 5,308,752 |
7 Jul 2022 | CNY | 30.8 | 30.8 | 28.8 | 29.83 | 29.83 | -0.97 (-3.15%) | 3,386,374 |
6 Jul 2022 | CNY | 29.84 | 32.3 | 29.69 | 30.8 | 30.8 | +1.27 (+4.30%) | 5,375,624 |
5 Jul 2022 | CNY | 30.09 | 31.34 | 29.12 | 29.53 | 29.53 | +0.37 (+1.27%) | 6,178,862 |
4 Jul 2022 | CNY | 25.2 | 29.55 | 24.5 | 29.16 | 29.16 | +4.31 (+17.34%) | 4,711,894 |
1 Jul 2022 | CNY | 26.29 | 26.29 | 24.8 | 24.85 | 24.85 | -0.92 (-3.57%) | 1,193,812 |
30 Jun 2022 | CNY | 25.39 | 26.25 | 25.22 | 25.77 | 25.77 | +0.21 (+0.82%) | 1,284,533 |
29 Jun 2022 | CNY | 26.4 | 26.87 | 25.5 | 25.56 | 25.56 | -1.42 (-5.26%) | 1,886,497 |
28 Jun 2022 | CNY | 26.5 | 27.07 | 25.63 | 26.98 | 26.98 | +0.42 (+1.58%) | 1,746,953 |
27 Jun 2022 | CNY | 26.58 | 27.17 | 25.92 | 26.56 | 26.56 | -0.04 (-0.15%) | 1,738,757 |
24 Jun 2022 | CNY | 28.54 | 28.54 | 26.55 | 26.6 | 26.6 | -1.25 (-4.49%) | 3,024,045 |
23 Jun 2022 | CNY | 24.59 | 28.2 | 24.31 | 27.85 | 27.85 | +3.29 (+13.40%) | 3,637,568 |
22 Jun 2022 | CNY | 24.95 | 25.34 | 24.41 | 24.56 | 24.56 | -0.57 (-2.27%) | 1,296,678 |
21 Jun 2022 | CNY | 26.5 | 26.55 | 24.79 | 25.13 | 25.13 | -0.47 (-1.84%) | 2,113,677 |
20 Jun 2022 | CNY | 25.04 | 25.98 | 24.7 | 25.6 | 25.6 | +0.52 (+2.07%) | 1,904,718 |
17 Jun 2022 | CNY | 24.68 | 25.28 | 24.1 | 25.08 | 25.08 | +0.38 (+1.54%) | 2,779,539 |
16 Jun 2022 | CNY | 22.99 | 25.12 | 22.99 | 24.7 | 24.7 | +1.8 (+7.86%) | 2,664,796 |
15 Jun 2022 | CNY | 22.98 | 23.76 | 22.78 | 22.9 | 22.9 | -0.2 (-0.87%) | 2,513,463 |
14 Jun 2022 | CNY | 24.02 | 24.1 | 22.57 | 23.1 | 23.1 | -1.06 (-4.39%) | 1,634,598 |
13 Jun 2022 | CNY | 23.93 | 24.85 | 23.61 | 24.16 | 24.16 | +0.23 (+0.96%) | 1,609,241 |
10 Jun 2022 | CNY | 23 | 24.28 | 22.99 | 23.93 | 23.93 | +0.68 (+2.92%) | 2,378,747 |
9 Jun 2022 | CNY | 24.13 | 24.29 | 23.25 | 23.25 | 23.25 | -0.94 (-3.89%) | 1,743,728 |
8 Jun 2022 | CNY | 25.33 | 26.12 | 23.73 | 24.19 | 24.19 | -1.04 (-4.12%) | 4,516,581 |
7 Jun 2022 | CNY | 25.63 | 26.07 | 24.99 | 25.23 | 25.23 | -0.62 (-2.40%) | 2,751,460 |
6 Jun 2022 | CNY | 24.5 | 26.71 | 24.5 | 25.85 | 25.85 | +1.36 (+5.55%) | 5,947,659 |
2 Jun 2022 | CNY | 22.85 | 25.51 | 22.16 | 24.49 | 24.49 | +1.43 (+6.20%) | 6,111,568 |
1 Jun 2022 | CNY | 21.94 | 23.25 | 21.58 | 23.06 | 23.06 | +1.12 (+5.10%) | 3,839,901 |
31 May 2022 | CNY | 21.1 | 22.33 | 20.31 | 21.94 | 21.94 | +0.63 (+2.96%) | 4,233,422 |