Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 20.72 | 20.98 | 20.62 | 20.76 | 20.76 | -0.13 (-0.62%) | 6,524,812 |
22 Aug 2022 | CNY | 20.65 | 21.07 | 20.46 | 20.89 | 20.89 | +0.24 (+1.16%) | 7,852,789 |
19 Aug 2022 | CNY | 21.15 | 21.25 | 20.64 | 20.65 | 20.65 | -0.55 (-2.59%) | 10,447,778 |
18 Aug 2022 | CNY | 21.4 | 21.78 | 21.1 | 21.2 | 21.2 | -0.37 (-1.72%) | 12,851,726 |
17 Aug 2022 | CNY | 21.52 | 21.77 | 21.05 | 21.57 | 21.57 | -0.08 (-0.37%) | 13,059,949 |
16 Aug 2022 | CNY | 21.5 | 21.84 | 21.28 | 21.65 | 21.65 | +0.16 (+0.74%) | 13,417,672 |
15 Aug 2022 | CNY | 21.39 | 21.68 | 21.27 | 21.49 | 21.49 | +0.01 (+0.05%) | 10,959,855 |
12 Aug 2022 | CNY | 22.25 | 22.28 | 21.41 | 21.48 | 21.48 | -0.94 (-4.19%) | 22,523,290 |
11 Aug 2022 | CNY | 22.7 | 23.39 | 22.27 | 22.42 | 22.42 | -0.48 (-2.10%) | 38,361,242 |
10 Aug 2022 | CNY | 20.81 | 22.9 | 20.58 | 22.9 | 22.9 | +2.08 (+9.99%) | 39,755,561 |
9 Aug 2022 | CNY | 21.01 | 21.68 | 20.75 | 20.82 | 20.82 | 0.0 (0.0%) | 15,558,191 |
8 Aug 2022 | CNY | 20.24 | 20.91 | 20.1 | 20.82 | 20.82 | +0.53 (+2.61%) | 11,243,515 |
5 Aug 2022 | CNY | 20.24 | 20.41 | 19.85 | 20.29 | 20.29 | +0.07 (+0.35%) | 9,729,882 |
4 Aug 2022 | CNY | 20.33 | 20.53 | 19.85 | 20.22 | 20.22 | -0.11 (-0.54%) | 11,505,224 |
3 Aug 2022 | CNY | 20.16 | 21.28 | 20.16 | 20.33 | 20.33 | -0.11 (-0.54%) | 13,515,992 |
2 Aug 2022 | CNY | 22.05 | 22.1 | 20.3 | 20.44 | 20.44 | -1.96 (-8.75%) | 16,472,100 |
1 Aug 2022 | CNY | 21.52 | 22.62 | 21.37 | 22.4 | 22.4 | +0.7 (+3.23%) | 16,694,582 |
29 Jul 2022 | CNY | 21.71 | 22.12 | 21.7 | 21.7 | 21.7 | -0.37 (-1.68%) | 12,425,020 |
28 Jul 2022 | CNY | 22.55 | 22.8 | 22.07 | 22.07 | 22.07 | -0.41 (-1.82%) | 13,303,041 |
27 Jul 2022 | CNY | 22.71 | 22.82 | 22.28 | 22.48 | 22.48 | -0.22 (-0.97%) | 9,787,889 |
26 Jul 2022 | CNY | 22.4 | 22.76 | 22.13 | 22.7 | 22.7 | +0.12 (+0.53%) | 11,377,775 |
25 Jul 2022 | CNY | 23.23 | 23.24 | 22.39 | 22.58 | 22.58 | -0.66 (-2.84%) | 14,230,590 |
22 Jul 2022 | CNY | 23.47 | 23.83 | 23.01 | 23.24 | 23.24 | -0.21 (-0.90%) | 14,389,825 |
21 Jul 2022 | CNY | 23.95 | 24.18 | 23.18 | 23.45 | 23.45 | -0.76 (-3.14%) | 20,693,503 |
20 Jul 2022 | CNY | 24.35 | 24.62 | 23.8 | 24.21 | 24.21 | -1.15 (-4.53%) | 27,770,763 |
19 Jul 2022 | CNY | 23.88 | 26.12 | 23.59 | 25.36 | 25.36 | +1.31 (+5.45%) | 38,825,578 |
18 Jul 2022 | CNY | 23.19 | 24.48 | 23.19 | 24.05 | 24.05 | +0.38 (+1.61%) | 19,448,219 |
15 Jul 2022 | CNY | 24.11 | 25.2 | 23.61 | 23.67 | 23.67 | -0.73 (-2.99%) | 27,942,567 |
14 Jul 2022 | CNY | 24.03 | 24.62 | 23.7 | 24.4 | 24.4 | +0.2 (+0.83%) | 22,494,682 |
13 Jul 2022 | CNY | 23.99 | 24.5 | 23.75 | 24.2 | 24.2 | -0.07 (-0.29%) | 24,047,754 |