Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 26.45 | 27.12 | 26.4 | 27.08 | 27.08 | +0.67 (+2.54%) | 1,513,600 |
22 Aug 2022 | CNY | 25.82 | 26.78 | 25.44 | 26.41 | 26.41 | +0.42 (+1.62%) | 1,530,100 |
19 Aug 2022 | CNY | 26.7 | 27.15 | 25.85 | 25.99 | 25.99 | -0.71 (-2.66%) | 987,600 |
18 Aug 2022 | CNY | 26.05 | 26.8 | 25.57 | 26.7 | 26.7 | +0.76 (+2.93%) | 1,297,900 |
17 Aug 2022 | CNY | 26.06 | 26.09 | 25.5 | 25.94 | 25.94 | +0.06 (+0.23%) | 845,300 |
16 Aug 2022 | CNY | 25.38 | 25.98 | 25.38 | 25.88 | 25.88 | +0.15 (+0.58%) | 858,600 |
15 Aug 2022 | CNY | 25.78 | 25.94 | 25.4 | 25.73 | 25.73 | -0.09 (-0.35%) | 737,000 |
12 Aug 2022 | CNY | 26.83 | 26.97 | 25.68 | 25.82 | 25.82 | -0.98 (-3.66%) | 1,488,400 |
11 Aug 2022 | CNY | 26.2 | 26.9 | 25.8 | 26.8 | 26.8 | +0.91 (+3.51%) | 1,667,410 |
10 Aug 2022 | CNY | 25.8 | 26.3 | 25.5 | 25.89 | 25.89 | +0.09 (+0.35%) | 826,600 |
9 Aug 2022 | CNY | 25.88 | 26.29 | 25.27 | 25.8 | 25.8 | -0.05 (-0.19%) | 1,338,700 |
8 Aug 2022 | CNY | 26.2 | 26.2 | 24.63 | 25.85 | 25.85 | +1.31 (+5.34%) | 2,161,100 |
5 Aug 2022 | CNY | 23.99 | 24.63 | 23.81 | 24.54 | 24.54 | +0.54 (+2.25%) | 931,920 |
4 Aug 2022 | CNY | 23.42 | 24.17 | 23.42 | 24 | 24 | +0.61 (+2.61%) | 867,940 |
3 Aug 2022 | CNY | 23.26 | 24.3 | 23.26 | 23.39 | 23.39 | +0.17 (+0.73%) | 1,324,700 |
2 Aug 2022 | CNY | 24.39 | 24.55 | 23.2 | 23.22 | 23.22 | -1.38 (-5.61%) | 1,567,000 |
1 Aug 2022 | CNY | 24.59 | 25 | 24.3 | 24.6 | 24.6 | -0.01 (-0.04%) | 1,272,400 |
29 Jul 2022 | CNY | 25.13 | 25.32 | 24.5 | 24.61 | 24.61 | -0.52 (-2.07%) | 1,594,400 |
28 Jul 2022 | CNY | 24.76 | 25.77 | 24.76 | 25.13 | 25.13 | +0.41 (+1.66%) | 2,328,000 |
27 Jul 2022 | CNY | 25.4 | 26.99 | 24.7 | 24.72 | 24.72 | -0.46 (-1.83%) | 2,845,640 |
26 Jul 2022 | CNY | 25.63 | 25.63 | 24.3 | 25.18 | 25.18 | -0.45 (-1.76%) | 2,246,900 |
25 Jul 2022 | CNY | 25.02 | 25.77 | 24.53 | 25.63 | 25.63 | +0.08 (+0.31%) | 2,008,100 |
22 Jul 2022 | CNY | 25.38 | 26.3 | 25.02 | 25.55 | 25.55 | +0.17 (+0.67%) | 3,531,160 |
21 Jul 2022 | CNY | 25 | 27.51 | 24.9 | 25.38 | 25.38 | +0.37 (+1.48%) | 5,545,800 |
20 Jul 2022 | CNY | 25.39 | 26.12 | 24.37 | 25.01 | 25.01 | -0.36 (-1.42%) | 2,400,300 |
19 Jul 2022 | CNY | 25.26 | 25.5 | 24.96 | 25.37 | 25.37 | +0.15 (+0.59%) | 1,663,600 |
18 Jul 2022 | CNY | 24.03 | 25.6 | 23.7 | 25.22 | 25.22 | +1.19 (+4.95%) | 3,388,470 |
15 Jul 2022 | CNY | 23.18 | 24.89 | 23.05 | 24.03 | 24.03 | +0.86 (+3.71%) | 2,968,326 |
14 Jul 2022 | CNY | 22.9 | 23.98 | 22.88 | 23.17 | 23.17 | +0.04 (+0.17%) | 1,177,600 |
13 Jul 2022 | CNY | 22.78 | 23.23 | 22.74 | 23.13 | 23.13 | +0.15 (+0.65%) | 430,300 |