Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2022 | CNY | 51.93 | 52.16 | 50.61 | 50.62 | 50.62 | -1.38 (-2.65%) | 816,848 |
28 Jun 2022 | CNY | 50.31 | 52.25 | 50.12 | 52 | 52 | +1.64 (+3.26%) | 1,060,852 |
27 Jun 2022 | CNY | 50.67 | 51.18 | 50.25 | 50.36 | 50.36 | -0.18 (-0.36%) | 493,636 |
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%) | 378,175 |
22 Jun 2022 | CNY | 50.31 | 50.56 | 49.51 | 49.53 | 49.53 | -0.67 (-1.33%) | 400,295 |
21 Jun 2022 | CNY | 50.62 | 51.24 | 49.82 | 50.2 | 50.2 | -0.41 (-0.81%) | 518,151 |
20 Jun 2022 | CNY | 50.3 | 51.13 | 50.3 | 50.61 | 50.61 | +0.24 (+0.48%) | 469,348 |
17 Jun 2022 | CNY | 49.92 | 50.73 | 49.6 | 50.37 | 50.37 | +0.25 (+0.50%) | 522,474 |
16 Jun 2022 | CNY | 49.43 | 50.59 | 49.43 | 50.12 | 50.12 | +0.73 (+1.48%) | 723,993 |
15 Jun 2022 | CNY | 49 | 49.84 | 48.81 | 49.39 | 49.39 | +0.56 (+1.15%) | 542,425 |
14 Jun 2022 | CNY | 48.98 | 48.98 | 48.1 | 48.83 | 48.83 | -0.21 (-0.43%) | 442,975 |
13 Jun 2022 | CNY | 49.41 | 50.09 | 48.81 | 49.04 | 49.04 | -0.85 (-1.70%) | 548,442 |
10 Jun 2022 | CNY | 49.44 | 50 | 49.38 | 49.89 | 49.89 | +0.26 (+0.52%) | 429,074 |
9 Jun 2022 | CNY | 50.78 | 50.97 | 49.63 | 49.63 | 49.63 | -1.24 (-2.44%) | 458,966 |
8 Jun 2022 | CNY | 51.33 | 51.48 | 49.8 | 50.87 | 50.87 | -0.06 (-0.12%) | 569,979 |
7 Jun 2022 | CNY | 51.5 | 51.79 | 50.62 | 50.93 | 50.93 | -0.67 (-1.30%) | 683,549 |
6 Jun 2022 | CNY | 51.18 | 52.2 | 51 | 51.6 | 51.6 | +0.49 (+0.96%) | 1,116,192 |
2 Jun 2022 | CNY | 49.37 | 51.25 | 49 | 51.11 | 51.11 | +1.74 (+3.52%) | 1,047,740 |
1 Jun 2022 | CNY | 48.77 | 49.9 | 48.5 | 49.37 | 49.37 | +0.6 (+1.23%) | 533,101 |
31 May 2022 | CNY | 48 | 48.83 | 47.7 | 48.77 | 48.77 | +0.76 (+1.58%) | 481,887 |
30 May 2022 | CNY | 48 | 48.11 | 47.51 | 48.01 | 48.01 | -0.02 (-0.04%) | 300,052 |
27 May 2022 | CNY | 48.58 | 48.88 | 47.86 | 48.03 | 48.03 | -0.53 (-1.09%) | 393,513 |
26 May 2022 | CNY | 49.59 | 49.59 | 48.12 | 48.56 | 48.56 | -1.58 (-3.15%) | 451,458 |
25 May 2022 | CNY | 50.3 | 50.53 | 49.46 | 50.14 | 50.14 | -0.01 (-0.02%) | 534,655 |
24 May 2022 | CNY | 51.7 | 51.87 | 50.15 | 50.15 | 50.15 | -2.64 (-5.00%) | 1,378,091 |
23 May 2022 | CNY | 50.02 | 53 | 50.02 | 52.79 | 52.79 | +4.06 (+8.33%) | 2,393,355 |
20 May 2022 | CNY | 46.6 | 49.83 | 46.5 | 48.73 | 48.73 | +2.34 (+5.04%) | 1,195,775 |
19 May 2022 | CNY | 46.27 | 46.45 | 45.83 | 46.39 | 46.39 | -0.19 (-0.41%) | 326,146 |
18 May 2022 | CNY | 46.2 | 46.88 | 46.2 | 46.58 | 46.58 | +0.14 (+0.30%) | 233,692 |