Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 27.4 | 28 | 26.97 | 27.11 | 27.11 | -0.54 (-1.95%) | 327,199 |
8 Jul 2022 | CNY | 27.4 | 28.18 | 27.4 | 27.65 | 27.65 | +0.17 (+0.62%) | 217,819 |
7 Jul 2022 | CNY | 27.7 | 27.86 | 27.3 | 27.48 | 27.48 | -0.38 (-1.36%) | 210,213 |
6 Jul 2022 | CNY | 27.32 | 28.35 | 27.3 | 27.86 | 27.86 | +0.31 (+1.13%) | 317,909 |
5 Jul 2022 | CNY | 28 | 28.52 | 27.3 | 27.55 | 27.55 | -0.44 (-1.57%) | 372,772 |
4 Jul 2022 | CNY | 29.18 | 29.18 | 27.97 | 27.99 | 27.99 | -0.5 (-1.76%) | 362,151 |
1 Jul 2022 | CNY | 28.55 | 29 | 28.12 | 28.49 | 28.49 | -0.06 (-0.21%) | 419,740 |
30 Jun 2022 | CNY | 28.52 | 29 | 28.32 | 28.55 | 28.55 | -0.1 (-0.35%) | 303,831 |
29 Jun 2022 | CNY | 29.78 | 29.78 | 28.55 | 28.65 | 28.65 | -1.18 (-3.96%) | 413,097 |
28 Jun 2022 | CNY | 29.23 | 29.87 | 29.05 | 29.83 | 29.83 | +0.6 (+2.05%) | 548,830 |
27 Jun 2022 | CNY | 29.89 | 29.97 | 29.01 | 29.23 | 29.23 | -0.13 (-0.44%) | 414,494 |
24 Jun 2022 | CNY | 29.09 | 30.35 | 28.85 | 29.36 | 29.36 | +0.38 (+1.31%) | 728,606 |
23 Jun 2022 | CNY | 28.45 | 29.09 | 27.96 | 28.98 | 28.98 | +0.84 (+2.99%) | 600,542 |
22 Jun 2022 | CNY | 28.55 | 29.12 | 28.1 | 28.14 | 28.14 | -0.41 (-1.44%) | 459,353 |
21 Jun 2022 | CNY | 29.28 | 29.33 | 28.21 | 28.55 | 28.55 | -0.65 (-2.23%) | 721,106 |
20 Jun 2022 | CNY | 27.8 | 29.25 | 27.8 | 29.2 | 29.2 | +1.75 (+6.38%) | 1,136,533 |
17 Jun 2022 | CNY | 27.5 | 27.75 | 26.93 | 27.45 | 27.45 | -0.1 (-0.36%) | 502,346 |
16 Jun 2022 | CNY | 27.34 | 28.09 | 27.32 | 27.55 | 27.55 | +0.2 (+0.73%) | 554,561 |
15 Jun 2022 | CNY | 27.58 | 27.86 | 27 | 27.35 | 27.35 | +0.11 (+0.40%) | 532,040 |
14 Jun 2022 | CNY | 27.4 | 27.63 | 26.38 | 27.24 | 27.24 | -0.65 (-2.33%) | 728,066 |
13 Jun 2022 | CNY | 27.5 | 28.16 | 27.45 | 27.89 | 27.89 | +0.06 (+0.22%) | 347,659 |
10 Jun 2022 | CNY | 27.1 | 27.83 | 27.1 | 27.83 | 27.83 | +0.61 (+2.24%) | 369,204 |
9 Jun 2022 | CNY | 28.41 | 28.41 | 27.03 | 27.22 | 27.22 | -0.94 (-3.34%) | 446,302 |
8 Jun 2022 | CNY | 28.4 | 28.88 | 27.43 | 28.16 | 28.16 | -0.39 (-1.37%) | 934,821 |
7 Jun 2022 | CNY | 30.25 | 30.5 | 28.2 | 28.55 | 28.55 | -1.7 (-5.62%) | 1,266,638 |
6 Jun 2022 | CNY | 29.3 | 30.45 | 29.07 | 30.25 | 30.25 | +1.28 (+4.42%) | 1,335,076 |
2 Jun 2022 | CNY | 28.29 | 29.28 | 27.7 | 28.97 | 28.97 | +1.11 (+3.98%) | 1,124,411 |
1 Jun 2022 | CNY | 27.58 | 28.28 | 27.4 | 27.86 | 27.86 | +0.16 (+0.58%) | 440,426 |
31 May 2022 | CNY | 27.18 | 27.7 | 26.54 | 27.7 | 27.7 | +0.65 (+2.40%) | 318,495 |
30 May 2022 | CNY | 26.02 | 27.7 | 26.02 | 27.05 | 27.05 | +0.92 (+3.52%) | 487,117 |