Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | CNY | 48.81 | 49.4 | 48.69 | 49.2 | 49.2 | +0.39 (+0.80%) | 267,220 |
18 Jul 2022 | CNY | 48.38 | 48.83 | 48.16 | 48.81 | 48.81 | +0.63 (+1.31%) | 262,430 |
15 Jul 2022 | CNY | 48.96 | 48.96 | 48.13 | 48.18 | 48.18 | -0.66 (-1.35%) | 348,800 |
14 Jul 2022 | CNY | 48.52 | 49.23 | 48.52 | 48.84 | 48.84 | +0.27 (+0.56%) | 261,990 |
13 Jul 2022 | CNY | 48.56 | 48.87 | 48.49 | 48.57 | 48.57 | +0.01 (+0.02%) | 254,880 |
12 Jul 2022 | CNY | 49.5 | 50 | 48.5 | 48.56 | 48.56 | -1.07 (-2.16%) | 430,920 |
11 Jul 2022 | CNY | 50.31 | 50.38 | 49.62 | 49.63 | 49.63 | -0.46 (-0.92%) | 347,770 |
8 Jul 2022 | CNY | 50.02 | 50.5 | 50.02 | 50.09 | 50.09 | -0.03 (-0.06%) | 317,220 |
7 Jul 2022 | CNY | 50.69 | 50.87 | 50.07 | 50.12 | 50.12 | -0.34 (-0.67%) | 428,920 |
6 Jul 2022 | CNY | 50.9 | 51.07 | 50.3 | 50.46 | 50.46 | -0.34 (-0.67%) | 386,490 |
5 Jul 2022 | CNY | 51.5 | 51.71 | 50.35 | 50.8 | 50.8 | -0.66 (-1.28%) | 514,090 |
4 Jul 2022 | CNY | 50.94 | 51.91 | 50.49 | 51.46 | 51.46 | +0.52 (+1.02%) | 633,690 |
1 Jul 2022 | CNY | 50.71 | 51.39 | 50.58 | 50.94 | 50.94 | +0.13 (+0.26%) | 469,900 |
30 Jun 2022 | CNY | 50.61 | 51.26 | 50.61 | 50.81 | 50.81 | +0.19 (+0.38%) | 527,530 |
29 Jun 2022 | CNY | 51.93 | 52.16 | 50.61 | 50.62 | 50.62 | -1.38 (-2.65%) | 816,850 |
28 Jun 2022 | CNY | 50.31 | 52.25 | 50.12 | 52 | 52 | +1.64 (+3.26%) | 1,060,850 |
27 Jun 2022 | CNY | 50.67 | 51.18 | 50.25 | 50.36 | 50.36 | -0.18 (-0.36%) | 493,640 |
24 Jun 2022 | CNY | 49.71 | 50.79 | 49.71 | 50.54 | 50.54 | +0.68 (+1.36%) | 506,460 |
23 Jun 2022 | CNY | 49.5 | 49.98 | 49.28 | 49.86 | 49.86 | +0.33 (+0.67%) | 378,180 |
22 Jun 2022 | CNY | 50.31 | 50.56 | 49.51 | 49.53 | 49.53 | -0.67 (-1.33%) | 400,300 |
21 Jun 2022 | CNY | 50.62 | 51.24 | 49.82 | 50.2 | 50.2 | -0.41 (-0.81%) | 518,150 |
20 Jun 2022 | CNY | 50.3 | 51.13 | 50.3 | 50.61 | 50.61 | +0.24 (+0.48%) | 469,350 |
17 Jun 2022 | CNY | 49.92 | 50.73 | 49.6 | 50.37 | 50.37 | +0.25 (+0.50%) | 522,470 |
16 Jun 2022 | CNY | 49.43 | 50.59 | 49.43 | 50.12 | 50.12 | +0.73 (+1.48%) | 723,990 |
15 Jun 2022 | CNY | 49 | 49.84 | 48.81 | 49.39 | 49.39 | +0.56 (+1.15%) | 542,430 |
14 Jun 2022 | CNY | 48.98 | 48.98 | 48.1 | 48.83 | 48.83 | -0.21 (-0.43%) | 442,980 |
13 Jun 2022 | CNY | 49.41 | 50.09 | 48.81 | 49.04 | 49.04 | -0.85 (-1.70%) | 548,440 |
10 Jun 2022 | CNY | 49.44 | 50 | 49.38 | 49.89 | 49.89 | +0.26 (+0.52%) | 429,070 |
9 Jun 2022 | CNY | 50.78 | 50.97 | 49.63 | 49.63 | 49.63 | -1.24 (-2.44%) | 458,970 |
8 Jun 2022 | CNY | 51.33 | 51.48 | 49.8 | 50.87 | 50.87 | -0.06 (-0.12%) | 569,980 |