Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 18.05 | 18.48 | 17.59 | 18.45 | 18.45 | +0.39 (+2.16%) | 5,507,687 |
11 Oct 2022 | CNY | 17.8 | 18.5 | 17.74 | 18.06 | 18.06 | +0.18 (+1.01%) | 6,307,835 |
10 Oct 2022 | CNY | 17.78 | 18.28 | 17.73 | 17.88 | 17.88 | -0.02 (-0.11%) | 7,343,600 |
30 Sep 2022 | CNY | 18.39 | 18.48 | 17.75 | 17.9 | 17.9 | -0.35 (-1.92%) | 9,702,724 |
29 Sep 2022 | CNY | 18.17 | 18.38 | 17.66 | 18.25 | 18.25 | +0.35 (+1.96%) | 5,628,798 |
28 Sep 2022 | CNY | 18.41 | 18.44 | 17.79 | 17.9 | 17.9 | -0.57 (-3.09%) | 5,537,889 |
27 Sep 2022 | CNY | 18.21 | 18.79 | 18.21 | 18.47 | 18.47 | +0.02 (+0.11%) | 6,202,947 |
26 Sep 2022 | CNY | 18.65 | 18.89 | 18.26 | 18.45 | 18.45 | -0.11 (-0.59%) | 3,696,445 |
23 Sep 2022 | CNY | 18.91 | 19 | 18.2 | 18.56 | 18.56 | -0.36 (-1.90%) | 3,587,789 |
22 Sep 2022 | CNY | 19.24 | 19.24 | 18.77 | 18.92 | 18.92 | -0.22 (-1.15%) | 3,244,611 |
21 Sep 2022 | CNY | 19.11 | 19.35 | 18.78 | 19.14 | 19.14 | -0.04 (-0.21%) | 3,861,217 |
20 Sep 2022 | CNY | 19.27 | 19.57 | 19.07 | 19.18 | 19.18 | -0.06 (-0.31%) | 3,028,266 |
19 Sep 2022 | CNY | 19.26 | 19.6 | 19 | 19.24 | 19.24 | -0.12 (-0.62%) | 4,009,113 |
16 Sep 2022 | CNY | 19.72 | 20.17 | 19.3 | 19.36 | 19.36 | -0.28 (-1.43%) | 5,926,719 |
15 Sep 2022 | CNY | 20.6 | 20.79 | 19.25 | 19.64 | 19.64 | -1.06 (-5.12%) | 12,079,191 |
14 Sep 2022 | CNY | 20.71 | 20.94 | 20.4 | 20.7 | 20.7 | -0.16 (-0.77%) | 2,965,033 |
13 Sep 2022 | CNY | 21.38 | 21.5 | 20.5 | 20.86 | 20.86 | -0.45 (-2.11%) | 4,925,000 |
9 Sep 2022 | CNY | 21.14 | 21.41 | 20.87 | 21.31 | 21.31 | -0.01 (-0.05%) | 5,032,057 |
8 Sep 2022 | CNY | 21.27 | 21.5 | 20.81 | 21.32 | 21.32 | +0.15 (+0.71%) | 5,653,900 |
7 Sep 2022 | CNY | 21.41 | 21.83 | 21 | 21.17 | 21.17 | -0.18 (-0.84%) | 8,217,630 |
6 Sep 2022 | CNY | 21.34 | 21.73 | 21.05 | 21.35 | 21.35 | +0.15 (+0.71%) | 6,236,677 |
5 Sep 2022 | CNY | 22.03 | 22.04 | 21.07 | 21.2 | 21.2 | -0.71 (-3.24%) | 7,554,536 |
2 Sep 2022 | CNY | 21.84 | 22.28 | 21.63 | 21.91 | 21.91 | +0.06 (+0.27%) | 4,859,600 |
1 Sep 2022 | CNY | 22.14 | 22.36 | 21.14 | 21.85 | 21.85 | +0.05 (+0.23%) | 4,094,872 |
31 Aug 2022 | CNY | 22.51 | 22.8 | 21.69 | 21.8 | 21.8 | -0.82 (-3.63%) | 7,976,726 |
30 Aug 2022 | CNY | 22.69 | 22.92 | 22.22 | 22.62 | 22.62 | -0.11 (-0.48%) | 8,403,087 |
29 Aug 2022 | CNY | 21.31 | 22.93 | 21.3 | 22.73 | 22.73 | +1.43 (+6.71%) | 10,039,422 |
26 Aug 2022 | CNY | 21 | 21.74 | 20.94 | 21.3 | 21.3 | +0.5 (+2.40%) | 8,966,575 |
25 Aug 2022 | CNY | 21.2 | 21.3 | 20.21 | 20.8 | 20.8 | -0.37 (-1.75%) | 10,010,561 |
24 Aug 2022 | CNY | 22.45 | 22.48 | 20.93 | 21.17 | 21.17 | -0.99 (-4.47%) | 14,366,155 |