Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 18.08 | 19.48 | 17.64 | 19.31 | 19.31 | +1.33 (+7.40%) | 3,226,169 |
11 Oct 2022 | CNY | 18.55 | 18.59 | 17.97 | 17.98 | 17.98 | -0.09 (-0.50%) | 2,016,080 |
10 Oct 2022 | CNY | 18.89 | 19.1 | 17.94 | 18.07 | 18.07 | -0.76 (-4.04%) | 2,600,850 |
30 Sep 2022 | CNY | 19.22 | 19.25 | 18.52 | 18.83 | 18.83 | -0.13 (-0.69%) | 2,458,800 |
29 Sep 2022 | CNY | 19.09 | 19.35 | 18.81 | 18.96 | 18.96 | +0.11 (+0.58%) | 2,721,687 |
28 Sep 2022 | CNY | 19.89 | 20.06 | 18.81 | 18.85 | 18.85 | -0.99 (-4.99%) | 2,907,400 |
27 Sep 2022 | CNY | 19.49 | 20.06 | 19.32 | 19.84 | 19.84 | +0.26 (+1.33%) | 2,592,850 |
26 Sep 2022 | CNY | 19.61 | 20 | 19.25 | 19.58 | 19.58 | -0.22 (-1.11%) | 2,954,150 |
23 Sep 2022 | CNY | 20.88 | 21 | 19.25 | 19.8 | 19.8 | -1.05 (-5.04%) | 3,851,310 |
22 Sep 2022 | CNY | 20.99 | 21.49 | 20.67 | 20.85 | 20.85 | -0.22 (-1.04%) | 2,421,700 |
21 Sep 2022 | CNY | 21.06 | 21.29 | 20.53 | 21.07 | 21.07 | +0.02 (+0.10%) | 2,291,237 |
20 Sep 2022 | CNY | 21.07 | 21.7 | 21 | 21.05 | 21.05 | +0.13 (+0.62%) | 2,550,600 |
19 Sep 2022 | CNY | 21.29 | 21.51 | 20.49 | 20.92 | 20.92 | -0.49 (-2.29%) | 3,827,450 |
16 Sep 2022 | CNY | 21.4 | 21.92 | 21.27 | 21.41 | 21.41 | +0.02 (+0.09%) | 3,062,900 |
15 Sep 2022 | CNY | 22.55 | 22.64 | 20.25 | 21.39 | 21.39 | -1.11 (-4.93%) | 6,311,700 |
14 Sep 2022 | CNY | 22.02 | 22.68 | 21.6 | 22.5 | 22.5 | +0.14 (+0.63%) | 3,338,000 |
13 Sep 2022 | CNY | 22.86 | 23.09 | 22.06 | 22.36 | 22.36 | -0.5 (-2.19%) | 3,793,000 |
9 Sep 2022 | CNY | 22.91 | 23.5 | 22.45 | 22.86 | 22.86 | 0.0 (0.0%) | 3,923,900 |
8 Sep 2022 | CNY | 23.66 | 23.9 | 22 | 22.86 | 22.86 | -0.77 (-3.26%) | 8,193,800 |
7 Sep 2022 | CNY | 22 | 23.95 | 21.6 | 23.63 | 23.63 | +1.78 (+8.15%) | 11,501,070 |
6 Sep 2022 | CNY | 21.74 | 22.92 | 21.74 | 21.85 | 21.85 | +0.16 (+0.74%) | 5,664,150 |
5 Sep 2022 | CNY | 21.78 | 22.35 | 20.75 | 21.69 | 21.69 | -0.08 (-0.37%) | 5,245,300 |
2 Sep 2022 | CNY | 20.13 | 21.99 | 20.13 | 21.77 | 21.77 | +1.66 (+8.25%) | 7,206,250 |
1 Sep 2022 | CNY | 20.96 | 21.55 | 19.9 | 20.11 | 20.11 | -1.12 (-5.28%) | 6,720,457 |
31 Aug 2022 | CNY | 22.65 | 22.82 | 20.85 | 21.23 | 21.23 | -1.59 (-6.97%) | 8,641,994 |
30 Aug 2022 | CNY | 22.9 | 23.27 | 22.34 | 22.82 | 22.82 | -0.18 (-0.78%) | 4,574,714 |
29 Aug 2022 | CNY | 22.33 | 23.64 | 22.07 | 23 | 23 | +0.21 (+0.92%) | 7,781,460 |
26 Aug 2022 | CNY | 22 | 22.88 | 21.3 | 22.79 | 22.79 | +1.04 (+4.78%) | 9,344,750 |
25 Aug 2022 | CNY | 21.48 | 22.2 | 20.98 | 21.75 | 21.75 | +0.15 (+0.69%) | 4,955,762 |
24 Aug 2022 | CNY | 22 | 22.32 | 20.9 | 21.6 | 21.6 | -0.3 (-1.37%) | 6,744,000 |