Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 16.55 | 16.99 | 16.23 | 16.4 | 16.4 | +0.09 (+0.55%) | 64,030,016 |
12 Aug 2022 | CNY | 16.05 | 16.53 | 15.78 | 16.31 | 16.31 | +0.28 (+1.75%) | 58,705,398 |
11 Aug 2022 | CNY | 16.2 | 16.85 | 15.89 | 16.03 | 16.03 | +0.04 (+0.25%) | 93,120,297 |
10 Aug 2022 | CNY | 15.18 | 16.12 | 15.06 | 15.99 | 15.99 | +0.94 (+6.25%) | 77,776,810 |
9 Aug 2022 | CNY | 15.55 | 15.55 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 42,623,082 |
8 Aug 2022 | CNY | 14.68 | 15.48 | 14.65 | 15.35 | 15.35 | +0.64 (+4.35%) | 64,799,844 |
5 Aug 2022 | CNY | 14.2 | 14.8 | 13.9 | 14.71 | 14.71 | +1.04 (+7.61%) | 60,531,202 |
4 Aug 2022 | CNY | 13.93 | 13.98 | 13.61 | 13.67 | 13.67 | -0.01 (-0.07%) | 19,304,828 |
3 Aug 2022 | CNY | 13.69 | 14.32 | 13.67 | 13.68 | 13.68 | -0.03 (-0.22%) | 27,333,767 |
2 Aug 2022 | CNY | 13.92 | 13.92 | 13.37 | 13.71 | 13.71 | -0.31 (-2.21%) | 34,854,512 |
1 Aug 2022 | CNY | 14.29 | 14.29 | 13.93 | 14.02 | 14.02 | -0.27 (-1.89%) | 18,113,843 |
29 Jul 2022 | CNY | 14.35 | 14.65 | 14.15 | 14.29 | 14.29 | -0.07 (-0.49%) | 26,848,288 |
28 Jul 2022 | CNY | 14.1 | 14.47 | 13.91 | 14.36 | 14.36 | +0.33 (+2.35%) | 30,869,708 |
27 Jul 2022 | CNY | 14.13 | 14.14 | 13.91 | 14.03 | 14.03 | +0.01 (+0.07%) | 13,147,632 |
26 Jul 2022 | CNY | 13.79 | 14.14 | 13.79 | 14.02 | 14.02 | +0.24 (+1.74%) | 16,688,531 |
25 Jul 2022 | CNY | 13.86 | 13.99 | 13.73 | 13.78 | 13.78 | -0.15 (-1.08%) | 17,181,535 |
22 Jul 2022 | CNY | 14.15 | 14.29 | 13.86 | 13.93 | 13.93 | -0.24 (-1.69%) | 27,989,719 |
21 Jul 2022 | CNY | 14.5 | 14.55 | 14.14 | 14.17 | 14.17 | -0.36 (-2.48%) | 22,657,302 |
20 Jul 2022 | CNY | 14.65 | 14.77 | 14.38 | 14.53 | 14.53 | -0.15 (-1.02%) | 21,232,516 |
19 Jul 2022 | CNY | 14.61 | 14.77 | 14.41 | 14.68 | 14.68 | +0.07 (+0.48%) | 21,854,256 |
18 Jul 2022 | CNY | 14.59 | 14.81 | 14.35 | 14.61 | 14.61 | +0.09 (+0.62%) | 36,394,104 |
15 Jul 2022 | CNY | 15.33 | 15.33 | 14.52 | 14.52 | 14.52 | -0.76 (-4.97%) | 30,851,082 |
14 Jul 2022 | CNY | 15.13 | 15.38 | 14.9 | 15.28 | 15.28 | +0.15 (+0.99%) | 20,528,039 |
13 Jul 2022 | CNY | 15.27 | 15.39 | 15.1 | 15.13 | 15.13 | -0.13 (-0.85%) | 21,354,982 |
12 Jul 2022 | CNY | 15.29 | 15.53 | 15.11 | 15.26 | 15.26 | +0.08 (+0.53%) | 35,866,658 |
11 Jul 2022 | CNY | 14.56 | 15.47 | 14.42 | 15.18 | 15.18 | +0.62 (+4.26%) | 44,383,328 |
8 Jul 2022 | CNY | 14.8 | 14.95 | 14.46 | 14.56 | 14.56 | -0.16 (-1.09%) | 29,188,974 |
7 Jul 2022 | CNY | 14.85 | 15.04 | 14.68 | 14.72 | 14.72 | -0.1 (-0.67%) | 26,052,329 |
6 Jul 2022 | CNY | 15.3 | 15.37 | 14.65 | 14.82 | 14.82 | -0.41 (-2.69%) | 43,055,793 |
5 Jul 2022 | CNY | 15.35 | 15.84 | 15.11 | 15.23 | 15.23 | -0.13 (-0.85%) | 38,663,581 |