Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 23.2 | 24.04 | 23.06 | 24 | 24 | +0.58 (+2.48%) | 466,000 |
11 Oct 2022 | CNY | 22.98 | 23.46 | 22.7 | 23.42 | 23.42 | +0.42 (+1.83%) | 421,300 |
10 Oct 2022 | CNY | 22.95 | 23.47 | 22.71 | 23 | 23 | +0.05 (+0.22%) | 536,500 |
30 Sep 2022 | CNY | 23.46 | 23.74 | 22.95 | 22.95 | 22.95 | -0.51 (-2.17%) | 409,501 |
29 Sep 2022 | CNY | 23.6 | 24.09 | 23.4 | 23.46 | 23.46 | -0.09 (-0.38%) | 761,636 |
28 Sep 2022 | CNY | 24.07 | 24.14 | 23.48 | 23.55 | 23.55 | -0.48 (-2.00%) | 585,888 |
27 Sep 2022 | CNY | 23.76 | 24.04 | 23.65 | 24.03 | 24.03 | +0.57 (+2.43%) | 540,500 |
26 Sep 2022 | CNY | 23.9 | 24.01 | 23.37 | 23.46 | 23.46 | -0.53 (-2.21%) | 576,552 |
23 Sep 2022 | CNY | 24.53 | 24.54 | 23.95 | 23.99 | 23.99 | -0.54 (-2.20%) | 428,800 |
22 Sep 2022 | CNY | 24.4 | 24.76 | 24.23 | 24.53 | 24.53 | +0.05 (+0.20%) | 476,200 |
21 Sep 2022 | CNY | 24.07 | 24.96 | 23.82 | 24.48 | 24.48 | +0.41 (+1.70%) | 799,736 |
20 Sep 2022 | CNY | 24.33 | 24.47 | 23.92 | 24.07 | 24.07 | -0.17 (-0.70%) | 653,288 |
19 Sep 2022 | CNY | 24.07 | 24.5 | 23.85 | 24.24 | 24.24 | +0.09 (+0.37%) | 769,600 |
16 Sep 2022 | CNY | 24.75 | 25.33 | 24.06 | 24.15 | 24.15 | -0.85 (-3.40%) | 911,600 |
15 Sep 2022 | CNY | 26.1 | 26.24 | 24.35 | 25 | 25 | -1.1 (-4.21%) | 1,343,900 |
14 Sep 2022 | CNY | 25.54 | 26.46 | 25.54 | 26.1 | 26.1 | +0.13 (+0.50%) | 1,424,200 |
13 Sep 2022 | CNY | 25.65 | 25.97 | 25.26 | 25.97 | 25.97 | +0.45 (+1.76%) | 801,000 |
9 Sep 2022 | CNY | 26.49 | 26.49 | 25.52 | 25.52 | 25.52 | -0.98 (-3.70%) | 1,459,500 |
8 Sep 2022 | CNY | 26.2 | 26.5 | 25.93 | 26.5 | 26.5 | +0.37 (+1.42%) | 1,380,811 |
7 Sep 2022 | CNY | 26.85 | 26.87 | 25.87 | 26.13 | 26.13 | -1.08 (-3.97%) | 2,667,100 |
6 Sep 2022 | CNY | 27.6 | 27.99 | 27.01 | 27.21 | 27.21 | -0.57 (-2.05%) | 3,548,200 |
5 Sep 2022 | CNY | 28.8 | 28.88 | 26.82 | 27.78 | 27.78 | -1.5 (-5.12%) | 4,066,294 |
2 Sep 2022 | CNY | 28.36 | 29.9 | 28.02 | 29.28 | 29.28 | +1.16 (+4.13%) | 5,111,649 |
1 Sep 2022 | CNY | 28.36 | 28.49 | 26.9 | 28.12 | 28.12 | +0.06 (+0.21%) | 1,466,600 |
31 Aug 2022 | CNY | 28.55 | 28.99 | 27.7 | 28.06 | 28.06 | -0.77 (-2.67%) | 1,634,600 |
30 Aug 2022 | CNY | 27.44 | 29.5 | 27.1 | 28.83 | 28.83 | +1.39 (+5.07%) | 3,549,999 |
29 Aug 2022 | CNY | 27.15 | 27.56 | 26.66 | 27.44 | 27.44 | -0.05 (-0.18%) | 814,830 |
26 Aug 2022 | CNY | 28.02 | 28.27 | 27.3 | 27.49 | 27.49 | -0.38 (-1.36%) | 1,082,500 |
25 Aug 2022 | CNY | 29.2 | 29.4 | 27.6 | 27.87 | 27.87 | -1.3 (-4.46%) | 1,894,109 |
24 Aug 2022 | CNY | 28.72 | 29.86 | 28.28 | 29.17 | 29.17 | +0.24 (+0.83%) | 3,726,505 |