Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2022 | CNY | 22.2 | 23.4 | 21.78 | 22.97 | 22.97 | +0.64 (+2.87%) | 10,310,368 |
12 Aug 2022 | CNY | 22.27 | 22.89 | 22.12 | 22.33 | 22.33 | +0.31 (+1.41%) | 8,305,353 |
11 Aug 2022 | CNY | 22.32 | 22.55 | 21.9 | 22.02 | 22.02 | -0.44 (-1.96%) | 6,782,537 |
10 Aug 2022 | CNY | 21.82 | 22.7 | 21.49 | 22.46 | 22.46 | +0.67 (+3.07%) | 9,532,472 |
9 Aug 2022 | CNY | 21.43 | 23.25 | 21.25 | 21.79 | 21.79 | +0.25 (+1.16%) | 8,919,748 |
8 Aug 2022 | CNY | 21.55 | 21.71 | 21.11 | 21.54 | 21.54 | +0.19 (+0.89%) | 5,872,727 |
5 Aug 2022 | CNY | 21.6 | 21.64 | 20.73 | 21.35 | 21.35 | -0.33 (-1.52%) | 5,463,716 |
4 Aug 2022 | CNY | 21.39 | 21.98 | 21.07 | 21.68 | 21.68 | +0.19 (+0.88%) | 5,906,679 |
3 Aug 2022 | CNY | 22.02 | 22.73 | 21.3 | 21.49 | 21.49 | -0.48 (-2.18%) | 8,632,403 |
2 Aug 2022 | CNY | 22.5 | 22.96 | 21.78 | 21.97 | 21.97 | -1.02 (-4.44%) | 9,476,785 |
1 Aug 2022 | CNY | 22.8 | 23.45 | 22.09 | 22.99 | 22.99 | +0.43 (+1.91%) | 10,507,501 |
29 Jul 2022 | CNY | 22.23 | 22.78 | 21.81 | 22.56 | 22.56 | +0.55 (+2.50%) | 9,500,389 |
28 Jul 2022 | CNY | 21.53 | 22.8 | 21.53 | 22.01 | 22.01 | +0.74 (+3.48%) | 8,495,986 |
27 Jul 2022 | CNY | 20.09 | 21.5 | 20.08 | 21.27 | 21.27 | +1.19 (+5.93%) | 7,387,787 |
26 Jul 2022 | CNY | 20.23 | 20.32 | 19.4 | 20.08 | 20.08 | -0.15 (-0.74%) | 3,045,965 |
25 Jul 2022 | CNY | 19.86 | 20.62 | 19.86 | 20.23 | 20.23 | +0.24 (+1.20%) | 3,634,018 |
22 Jul 2022 | CNY | 20.12 | 20.74 | 19.8 | 19.99 | 19.99 | -0.1 (-0.50%) | 3,355,154 |
21 Jul 2022 | CNY | 20.35 | 20.69 | 20.06 | 20.09 | 20.09 | -0.27 (-1.33%) | 3,248,876 |
20 Jul 2022 | CNY | 20.33 | 20.65 | 20.19 | 20.36 | 20.36 | +0.03 (+0.15%) | 3,124,845 |
19 Jul 2022 | CNY | 19.94 | 20.37 | 19.75 | 20.33 | 20.33 | +0.47 (+2.37%) | 3,406,925 |
18 Jul 2022 | CNY | 19.43 | 20.05 | 19.37 | 19.86 | 19.86 | +0.51 (+2.64%) | 2,891,875 |
15 Jul 2022 | CNY | 19.58 | 20.24 | 19.29 | 19.35 | 19.35 | -0.58 (-2.91%) | 4,112,488 |
14 Jul 2022 | CNY | 19.3 | 20.27 | 19.26 | 19.93 | 19.93 | +0.67 (+3.48%) | 5,459,209 |
13 Jul 2022 | CNY | 19.21 | 19.49 | 19.06 | 19.26 | 19.26 | +0.05 (+0.26%) | 3,201,776 |
12 Jul 2022 | CNY | 19.83 | 20.18 | 19.19 | 19.21 | 19.21 | -0.87 (-4.33%) | 4,946,102 |
11 Jul 2022 | CNY | 20.56 | 21 | 19.73 | 20.08 | 20.08 | -0.81 (-3.88%) | 7,434,189 |
8 Jul 2022 | CNY | 22.07 | 22.13 | 20.85 | 20.89 | 20.89 | -1.33 (-5.99%) | 12,086,463 |
7 Jul 2022 | CNY | 24.45 | 24.78 | 21.73 | 22.22 | 22.22 | -1.49 (-6.28%) | 19,118,257 |
6 Jul 2022 | CNY | 21.55 | 23.71 | 21.41 | 23.71 | 23.71 | +2.16 (+10.02%) | 13,421,429 |
5 Jul 2022 | CNY | 21.63 | 21.88 | 21.2 | 21.55 | 21.55 | -0.07 (-0.32%) | 3,559,465 |