Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 24.51 | 25.08 | 24.45 | 24.99 | 24.99 | +0.22 (+0.89%) | 9,597,249 |
19 Aug 2022 | CNY | 24.82 | 25.14 | 24.7 | 24.77 | 24.77 | -0.05 (-0.20%) | 9,001,680 |
18 Aug 2022 | CNY | 25.36 | 25.37 | 24.8 | 24.82 | 24.82 | -0.56 (-2.21%) | 14,157,196 |
17 Aug 2022 | CNY | 25.55 | 25.98 | 25.36 | 25.38 | 25.38 | +0.07 (+0.28%) | 17,513,553 |
16 Aug 2022 | CNY | 25.11 | 25.68 | 25.06 | 25.31 | 25.31 | +0.3 (+1.20%) | 16,042,824 |
15 Aug 2022 | CNY | 25.01 | 25.3 | 24.9 | 25.01 | 25.01 | -0.28 (-1.11%) | 11,175,329 |
12 Aug 2022 | CNY | 25.32 | 25.55 | 24.88 | 25.29 | 25.29 | -0.55 (-2.13%) | 17,826,669 |
11 Aug 2022 | CNY | 25.2 | 26.57 | 25.08 | 25.84 | 25.84 | +1.02 (+4.11%) | 31,121,987 |
10 Aug 2022 | CNY | 25 | 25.07 | 24.57 | 24.82 | 24.82 | -0.27 (-1.08%) | 12,995,443 |
9 Aug 2022 | CNY | 25.25 | 25.7 | 24.91 | 25.09 | 25.09 | -0.09 (-0.36%) | 15,014,539 |
8 Aug 2022 | CNY | 24.75 | 25.54 | 24.62 | 25.18 | 25.18 | +0.37 (+1.49%) | 14,683,987 |
5 Aug 2022 | CNY | 24.83 | 24.95 | 24.31 | 24.81 | 24.81 | +0.13 (+0.53%) | 13,299,638 |
4 Aug 2022 | CNY | 24.68 | 24.7 | 24.1 | 24.68 | 24.68 | +0.17 (+0.69%) | 13,419,566 |
3 Aug 2022 | CNY | 24.9 | 25.49 | 24.33 | 24.51 | 24.51 | -0.52 (-2.08%) | 16,250,600 |
2 Aug 2022 | CNY | 26.33 | 26.33 | 24.21 | 25.03 | 25.03 | -1.81 (-6.74%) | 21,836,726 |
1 Aug 2022 | CNY | 26.68 | 27.21 | 25.9 | 26.84 | 26.84 | +0.16 (+0.60%) | 17,959,152 |
29 Jul 2022 | CNY | 27.65 | 27.75 | 26.62 | 26.68 | 26.68 | -0.85 (-3.09%) | 20,730,952 |
28 Jul 2022 | CNY | 27.26 | 27.98 | 27.26 | 27.53 | 27.53 | -0.1 (-0.36%) | 15,135,368 |
27 Jul 2022 | CNY | 27.88 | 27.97 | 27.45 | 27.63 | 27.63 | -0.42 (-1.50%) | 16,112,085 |
26 Jul 2022 | CNY | 27.4 | 28.2 | 26.92 | 28.05 | 28.05 | +0.44 (+1.59%) | 21,118,090 |
25 Jul 2022 | CNY | 28.4 | 28.4 | 27.61 | 27.61 | 27.61 | -0.81 (-2.85%) | 20,484,721 |
22 Jul 2022 | CNY | 28.52 | 28.93 | 28.31 | 28.42 | 28.42 | -0.1 (-0.35%) | 18,240,082 |
21 Jul 2022 | CNY | 28.9 | 29.09 | 28.5 | 28.52 | 28.52 | -0.78 (-2.66%) | 26,584,094 |
20 Jul 2022 | CNY | 29.2 | 29.76 | 28.78 | 29.3 | 29.3 | +0.4 (+1.38%) | 30,947,183 |
19 Jul 2022 | CNY | 29.09 | 29.5 | 28.68 | 28.9 | 28.9 | -0.28 (-0.96%) | 28,466,920 |
18 Jul 2022 | CNY | 28.49 | 29.98 | 28.2 | 29.18 | 29.18 | +0.62 (+2.17%) | 36,378,445 |
15 Jul 2022 | CNY | 29.5 | 29.54 | 28.5 | 28.56 | 28.56 | -2.07 (-6.76%) | 52,674,726 |
14 Jul 2022 | CNY | 31.51 | 32.6 | 30.61 | 30.63 | 30.63 | -3.38 (-9.94%) | 92,191,190 |
13 Jul 2022 | CNY | 33.81 | 35.57 | 31.6 | 34.01 | 34.01 | +1.67 (+5.16%) | 130,003,368 |
12 Jul 2022 | CNY | 29 | 32.34 | 28.58 | 32.34 | 32.34 | +2.94 (+10%) | 74,294,449 |