Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2022 | CNY | 16.54 | 16.61 | 15.8 | 15.87 | 15.87 | -0.67 (-4.05%) | 1,256,354 |
11 Jul 2022 | CNY | 16.84 | 16.98 | 16.33 | 16.54 | 16.54 | -0.4 (-2.36%) | 1,012,240 |
8 Jul 2022 | CNY | 17.05 | 17.25 | 16.76 | 16.94 | 16.94 | +0.19 (+1.13%) | 832,941 |
7 Jul 2022 | CNY | 16.88 | 17.19 | 16.67 | 16.75 | 16.75 | -0.07 (-0.42%) | 834,970 |
6 Jul 2022 | CNY | 17.13 | 17.4 | 16.73 | 16.82 | 16.82 | -0.31 (-1.81%) | 1,060,190 |
5 Jul 2022 | CNY | 17.35 | 17.78 | 17.02 | 17.13 | 17.13 | -0.28 (-1.61%) | 1,171,897 |
4 Jul 2022 | CNY | 17.33 | 17.43 | 16.94 | 17.41 | 17.41 | +0.17 (+0.99%) | 2,060,360 |
1 Jul 2022 | CNY | 17.75 | 17.75 | 17.1 | 17.24 | 17.24 | -0.25 (-1.43%) | 926,180 |
30 Jun 2022 | CNY | 16.91 | 17.63 | 16.91 | 17.49 | 17.49 | +0.33 (+1.92%) | 873,460 |
29 Jun 2022 | CNY | 17.27 | 17.78 | 17.16 | 17.16 | 17.16 | -0.28 (-1.61%) | 1,154,869 |
28 Jun 2022 | CNY | 17.73 | 17.73 | 17.17 | 17.44 | 17.44 | -0.21 (-1.19%) | 1,306,785 |
27 Jun 2022 | CNY | 17.88 | 18.11 | 17.58 | 17.65 | 17.65 | -0.03 (-0.17%) | 1,616,768 |
24 Jun 2022 | CNY | 17.86 | 18.17 | 17.58 | 17.68 | 17.68 | +0.02 (+0.11%) | 1,169,129 |
23 Jun 2022 | CNY | 17.56 | 17.99 | 17.41 | 17.66 | 17.66 | -0.05 (-0.28%) | 1,291,062 |
22 Jun 2022 | CNY | 18.33 | 18.33 | 17.71 | 17.71 | 17.71 | -0.04 (-0.23%) | 1,387,266 |
21 Jun 2022 | CNY | 18.2 | 18.3 | 17.65 | 17.75 | 17.75 | -0.29 (-1.61%) | 1,585,143 |
20 Jun 2022 | CNY | 17.41 | 18.23 | 17.21 | 18.04 | 18.04 | +0.59 (+3.38%) | 3,149,985 |
17 Jun 2022 | CNY | 16.9 | 17.53 | 16.73 | 17.45 | 17.45 | +0.55 (+3.25%) | 2,273,468 |
16 Jun 2022 | CNY | 16.67 | 17.12 | 16.5 | 16.9 | 16.9 | +0.23 (+1.38%) | 1,471,490 |
15 Jun 2022 | CNY | 16.12 | 16.96 | 16.12 | 16.67 | 16.67 | +0.39 (+2.40%) | 2,991,207 |
14 Jun 2022 | CNY | 16.28 | 16.36 | 15.73 | 16.28 | 16.28 | -0.08 (-0.49%) | 2,509,318 |
13 Jun 2022 | CNY | 15.45 | 16.37 | 15.42 | 16.36 | 16.36 | +0.68 (+4.34%) | 2,907,428 |
10 Jun 2022 | CNY | 15.5 | 15.7 | 15.37 | 15.68 | 15.68 | +0.18 (+1.16%) | 1,124,951 |
9 Jun 2022 | CNY | 15.79 | 16.1 | 15.28 | 15.5 | 15.5 | -0.44 (-2.76%) | 1,451,777 |
8 Jun 2022 | CNY | 16.14 | 16.32 | 15.7 | 15.94 | 15.94 | -0.25 (-1.54%) | 1,959,326 |
7 Jun 2022 | CNY | 16.32 | 16.58 | 16 | 16.19 | 16.19 | -0.32 (-1.94%) | 2,180,021 |
6 Jun 2022 | CNY | 16.48 | 16.72 | 16.25 | 16.51 | 16.51 | +0.18 (+1.10%) | 2,824,845 |
2 Jun 2022 | CNY | 16.24 | 16.38 | 15.63 | 16.33 | 16.33 | +0.45 (+2.83%) | 3,039,631 |
1 Jun 2022 | CNY | 15.45 | 16.61 | 15.45 | 15.88 | 15.88 | +0.72 (+4.75%) | 4,121,549 |
31 May 2022 | CNY | 14.95 | 15.25 | 14.58 | 15.16 | 15.16 | +0.24 (+1.61%) | 1,180,360 |