Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 27.25 | 28.15 | 26.98 | 27.76 | 27.76 | +0.4 (+1.46%) | 5,898,400 |
19 Aug 2022 | CNY | 27.55 | 29.7 | 27.33 | 27.36 | 27.36 | -0.14 (-0.51%) | 11,906,996 |
18 Aug 2022 | CNY | 27.11 | 27.71 | 26.76 | 27.5 | 27.5 | +0.5 (+1.85%) | 4,632,686 |
17 Aug 2022 | CNY | 27.17 | 27.62 | 26.9 | 27 | 27 | -0.12 (-0.44%) | 4,115,900 |
16 Aug 2022 | CNY | 26.54 | 27.75 | 26.23 | 27.12 | 27.12 | +0.72 (+2.73%) | 7,807,427 |
15 Aug 2022 | CNY | 25 | 26.6 | 24.9 | 26.4 | 26.4 | +1.41 (+5.64%) | 9,544,955 |
12 Aug 2022 | CNY | 25 | 25.38 | 24.91 | 24.99 | 24.99 | -0.19 (-0.75%) | 2,514,800 |
11 Aug 2022 | CNY | 25.45 | 25.54 | 24.96 | 25.18 | 25.18 | 0.0 (0.0%) | 2,300,996 |
10 Aug 2022 | CNY | 25.01 | 25.5 | 24.86 | 25.18 | 25.18 | +0.01 (+0.04%) | 3,591,330 |
9 Aug 2022 | CNY | 25.58 | 25.77 | 24.96 | 25.17 | 25.17 | -0.44 (-1.72%) | 3,704,789 |
8 Aug 2022 | CNY | 24.99 | 25.65 | 24.85 | 25.61 | 25.61 | +0.62 (+2.48%) | 3,007,102 |
5 Aug 2022 | CNY | 24.96 | 25.24 | 24.7 | 24.99 | 24.99 | +0.11 (+0.44%) | 2,710,710 |
4 Aug 2022 | CNY | 25.58 | 25.58 | 24.65 | 24.88 | 24.88 | -0.17 (-0.68%) | 4,355,002 |
3 Aug 2022 | CNY | 24.66 | 26 | 24.66 | 25.05 | 25.05 | +0.17 (+0.68%) | 3,999,306 |
2 Aug 2022 | CNY | 25.63 | 25.63 | 24.31 | 24.88 | 24.88 | -1.01 (-3.90%) | 6,159,748 |
1 Aug 2022 | CNY | 26 | 26.55 | 25.56 | 25.89 | 25.89 | -0.09 (-0.35%) | 3,321,700 |
29 Jul 2022 | CNY | 26.28 | 26.39 | 25.89 | 25.98 | 25.98 | -0.41 (-1.55%) | 3,265,700 |
28 Jul 2022 | CNY | 26.63 | 26.96 | 26.2 | 26.39 | 26.39 | 0.0 (0.0%) | 3,482,200 |
27 Jul 2022 | CNY | 26.22 | 27.17 | 26.04 | 26.39 | 26.39 | +0.29 (+1.11%) | 4,180,400 |
26 Jul 2022 | CNY | 26 | 26.47 | 25.6 | 26.1 | 26.1 | +0.15 (+0.58%) | 2,561,689 |
25 Jul 2022 | CNY | 27.2 | 27.2 | 25.8 | 25.95 | 25.95 | -0.95 (-3.53%) | 4,168,200 |
22 Jul 2022 | CNY | 27.22 | 27.52 | 26.67 | 26.9 | 26.9 | -0.31 (-1.14%) | 4,197,600 |
21 Jul 2022 | CNY | 27.5 | 27.78 | 26.86 | 27.21 | 27.21 | -0.33 (-1.20%) | 6,079,800 |
20 Jul 2022 | CNY | 27.71 | 28 | 27.2 | 27.54 | 27.54 | -0.16 (-0.58%) | 5,437,900 |
19 Jul 2022 | CNY | 27.52 | 28.17 | 27.15 | 27.7 | 27.7 | +0.55 (+2.03%) | 7,830,600 |
18 Jul 2022 | CNY | 27.2 | 27.68 | 26.76 | 27.15 | 27.15 | +0.22 (+0.82%) | 5,891,000 |
15 Jul 2022 | CNY | 25.63 | 27.17 | 25.63 | 26.93 | 26.93 | +0.67 (+2.55%) | 8,118,500 |
14 Jul 2022 | CNY | 25.98 | 27.18 | 25.7 | 26.26 | 26.26 | +0.44 (+1.70%) | 7,651,300 |
13 Jul 2022 | CNY | 24.94 | 25.99 | 24.9 | 25.82 | 25.82 | +0.88 (+3.53%) | 6,243,828 |
12 Jul 2022 | CNY | 24.94 | 25.24 | 24.7 | 24.94 | 24.94 | 0.0 (0.0%) | 3,290,928 |