Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | CNY | 23.89 | 24.72 | 23.47 | 24.29 | 24.29 | +0.33 (+1.38%) | 2,589,885 |
23 Sep 2022 | CNY | 24.58 | 24.67 | 23.47 | 23.96 | 23.96 | -0.55 (-2.24%) | 3,094,837 |
22 Sep 2022 | CNY | 24.4 | 24.93 | 24.01 | 24.51 | 24.51 | +0.01 (+0.04%) | 2,238,962 |
21 Sep 2022 | CNY | 24.7 | 24.98 | 24.24 | 24.5 | 24.5 | -0.46 (-1.84%) | 2,409,160 |
20 Sep 2022 | CNY | 25.15 | 25.4 | 24.44 | 24.96 | 24.96 | +0.06 (+0.24%) | 1,773,658 |
19 Sep 2022 | CNY | 25.2 | 25.84 | 24.65 | 24.9 | 24.9 | -0.61 (-2.39%) | 2,599,076 |
16 Sep 2022 | CNY | 25.54 | 26.48 | 25.21 | 25.51 | 25.51 | -0.06 (-0.23%) | 3,222,508 |
15 Sep 2022 | CNY | 27.46 | 27.56 | 25.32 | 25.57 | 25.57 | -1.89 (-6.88%) | 4,731,188 |
14 Sep 2022 | CNY | 27.22 | 27.85 | 26.93 | 27.46 | 27.46 | -0.28 (-1.01%) | 1,605,323 |
13 Sep 2022 | CNY | 27.39 | 28.17 | 27.27 | 27.74 | 27.74 | +0.35 (+1.28%) | 2,528,953 |
9 Sep 2022 | CNY | 26.62 | 27.41 | 26.54 | 27.39 | 27.39 | +0.68 (+2.55%) | 1,949,892 |
8 Sep 2022 | CNY | 27.44 | 27.7 | 26.6 | 26.71 | 26.71 | -0.72 (-2.62%) | 2,702,950 |
7 Sep 2022 | CNY | 27.83 | 27.95 | 27.3 | 27.43 | 27.43 | -0.37 (-1.33%) | 1,793,731 |
6 Sep 2022 | CNY | 27.59 | 28.28 | 27.34 | 27.8 | 27.8 | +0.05 (+0.18%) | 2,788,477 |
5 Sep 2022 | CNY | 26.69 | 27.76 | 26.5 | 27.75 | 27.75 | +1.1 (+4.13%) | 3,447,346 |
2 Sep 2022 | CNY | 26.48 | 27.15 | 25.5 | 26.65 | 26.65 | -0.1 (-0.37%) | 2,728,272 |
1 Sep 2022 | CNY | 27.25 | 27.8 | 26.36 | 26.75 | 26.75 | -0.5 (-1.83%) | 3,263,731 |
31 Aug 2022 | CNY | 26.51 | 27.4 | 26 | 27.25 | 27.25 | +0.56 (+2.10%) | 3,157,667 |
30 Aug 2022 | CNY | 27 | 27.34 | 26.44 | 26.69 | 26.69 | -0.33 (-1.22%) | 2,219,708 |
29 Aug 2022 | CNY | 27 | 27.61 | 26.5 | 27.02 | 27.02 | -0.05 (-0.18%) | 3,455,161 |
26 Aug 2022 | CNY | 25.89 | 27.83 | 25.83 | 27.07 | 27.07 | +1.55 (+6.07%) | 5,953,988 |
25 Aug 2022 | CNY | 25.1 | 26.05 | 24.71 | 25.52 | 25.52 | +0.52 (+2.08%) | 2,719,232 |
24 Aug 2022 | CNY | 26.25 | 26.25 | 24.56 | 25 | 25 | -0.76 (-2.95%) | 3,130,822 |
23 Aug 2022 | CNY | 25.8 | 26.18 | 25.38 | 25.76 | 25.76 | -0.19 (-0.73%) | 3,441,255 |
22 Aug 2022 | CNY | 24.71 | 26.19 | 24.38 | 25.95 | 25.95 | +1.05 (+4.22%) | 5,591,972 |
19 Aug 2022 | CNY | 25 | 25.31 | 24.4 | 24.9 | 24.9 | -0.11 (-0.44%) | 2,680,232 |
18 Aug 2022 | CNY | 25.05 | 25.28 | 24.27 | 25.01 | 25.01 | +0.42 (+1.71%) | 2,893,066 |
17 Aug 2022 | CNY | 24.02 | 25.85 | 23.8 | 24.59 | 24.59 | +0.5 (+2.08%) | 6,700,135 |
16 Aug 2022 | CNY | 23.87 | 24.35 | 23.4 | 24.09 | 24.09 | +0.42 (+1.77%) | 2,762,946 |
15 Aug 2022 | CNY | 23.2 | 24.04 | 22.61 | 23.67 | 23.67 | +0.17 (+0.72%) | 3,424,201 |