Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2022 | CNY | 40.52 | 41.3 | 38.5 | 38.76 | 38.76 | -2.49 (-6.04%) | 484,751 |
8 Jul 2022 | CNY | 42.33 | 42.79 | 40.71 | 41.25 | 41.25 | -1.08 (-2.55%) | 269,438 |
7 Jul 2022 | CNY | 42.18 | 42.85 | 41.53 | 42.33 | 42.33 | +0.15 (+0.36%) | 175,817 |
6 Jul 2022 | CNY | 42.45 | 43.2 | 42.09 | 42.18 | 42.18 | -0.51 (-1.19%) | 112,335 |
5 Jul 2022 | CNY | 43.81 | 44.31 | 42 | 42.69 | 42.69 | -1.12 (-2.56%) | 212,557 |
4 Jul 2022 | CNY | 40.97 | 44.15 | 40.65 | 43.81 | 43.81 | +2.64 (+6.41%) | 490,589 |
1 Jul 2022 | CNY | 41.45 | 42.2 | 40.97 | 41.17 | 41.17 | -0.16 (-0.39%) | 192,007 |
30 Jun 2022 | CNY | 41.68 | 41.91 | 41.09 | 41.33 | 41.33 | -0.15 (-0.36%) | 216,393 |
29 Jun 2022 | CNY | 42.2 | 43.37 | 41.48 | 41.48 | 41.48 | -0.57 (-1.36%) | 354,398 |
28 Jun 2022 | CNY | 42.45 | 42.66 | 41.41 | 42.05 | 42.05 | -0.28 (-0.66%) | 286,898 |
27 Jun 2022 | CNY | 42.61 | 43.9 | 41.63 | 42.33 | 42.33 | -0.15 (-0.35%) | 369,987 |
24 Jun 2022 | CNY | 41.2 | 42.99 | 40.58 | 42.48 | 42.48 | +1.77 (+4.35%) | 565,757 |
23 Jun 2022 | CNY | 39.88 | 41.4 | 39.15 | 40.71 | 40.71 | +1.64 (+4.20%) | 466,005 |
22 Jun 2022 | CNY | 39.85 | 40.26 | 39.04 | 39.07 | 39.07 | -1.18 (-2.93%) | 167,431 |
21 Jun 2022 | CNY | 40.56 | 40.99 | 39.73 | 40.25 | 40.25 | +0.05 (+0.12%) | 380,551 |
20 Jun 2022 | CNY | 38.89 | 40.86 | 38.51 | 40.2 | 40.2 | +1.13 (+2.89%) | 519,569 |
17 Jun 2022 | CNY | 38.15 | 39.28 | 37.25 | 39.07 | 39.07 | +0.82 (+2.14%) | 335,538 |
16 Jun 2022 | CNY | 37.88 | 38.48 | 37.81 | 38.25 | 38.25 | +0.01 (+0.03%) | 237,864 |
15 Jun 2022 | CNY | 38.7 | 39.28 | 37.93 | 38.24 | 38.24 | +0.24 (+0.63%) | 303,651 |
14 Jun 2022 | CNY | 40.55 | 40.55 | 37.43 | 38 | 38 | -1.17 (-2.99%) | 453,213 |
13 Jun 2022 | CNY | 38.96 | 40.54 | 38.5 | 39.17 | 39.17 | +0.14 (+0.36%) | 318,359 |
10 Jun 2022 | CNY | 38.61 | 40.39 | 38.6 | 39.03 | 39.03 | -0.03 (-0.08%) | 411,205 |
9 Jun 2022 | CNY | 40.7 | 40.7 | 39.03 | 39.06 | 39.06 | -1.63 (-4.01%) | 483,374 |
8 Jun 2022 | CNY | 41.07 | 41.15 | 39.3 | 40.69 | 40.69 | -0.01 (-0.02%) | 697,725 |
7 Jun 2022 | CNY | 41 | 41.45 | 40.34 | 40.7 | 40.7 | -0.3 (-0.73%) | 1,215,052 |
6 Jun 2022 | CNY | 37.1 | 41.17 | 36.71 | 41 | 41 | -42 (-50.60%) | 1,670,818 |
3 Jun 2022 | CNY | 82.6 | 83.8 | 82.6 | 83 | 83 | +45.78 (+123.00%) | 0 |
2 Jun 2022 | CNY | 35.12 | 37.36 | 35.12 | 37.22 | 37.22 | +1.91 (+5.41%) | 763,253 |
1 Jun 2022 | CNY | 33.59 | 36.15 | 33.26 | 35.31 | 35.31 | +1.87 (+5.59%) | 801,546 |
31 May 2022 | CNY | 32.55 | 33.55 | 31.96 | 33.44 | 33.44 | +1.09 (+3.37%) | 410,479 |