Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 28.32 | 29.16 | 27.7 | 28.93 | 28.93 | +0.68 (+2.41%) | 2,452,136 |
22 Aug 2022 | CNY | 28.2 | 28.9 | 27.94 | 28.25 | 28.25 | -0.03 (-0.11%) | 2,156,925 |
19 Aug 2022 | CNY | 30.5 | 30.5 | 28.2 | 28.28 | 28.28 | -0.77 (-2.65%) | 4,053,025 |
18 Aug 2022 | CNY | 28.64 | 29.68 | 28.46 | 29.05 | 29.05 | -0.31 (-1.06%) | 3,949,730 |
17 Aug 2022 | CNY | 27.5 | 30.34 | 26.94 | 29.36 | 29.36 | +1.78 (+6.45%) | 7,371,836 |
16 Aug 2022 | CNY | 28.18 | 28.7 | 27.41 | 27.58 | 27.58 | -0.51 (-1.82%) | 4,460,895 |
15 Aug 2022 | CNY | 25.54 | 28.09 | 25.37 | 28.09 | 28.09 | +2.55 (+9.98%) | 3,355,536 |
12 Aug 2022 | CNY | 25.78 | 25.78 | 25.45 | 25.54 | 25.54 | -0.08 (-0.31%) | 437,800 |
11 Aug 2022 | CNY | 25.15 | 25.72 | 25.15 | 25.62 | 25.62 | +0.47 (+1.87%) | 542,014 |
10 Aug 2022 | CNY | 24.94 | 25.23 | 24.81 | 25.15 | 25.15 | +0.21 (+0.84%) | 391,891 |
9 Aug 2022 | CNY | 25.2 | 25.3 | 24.81 | 24.94 | 24.94 | -0.12 (-0.48%) | 458,400 |
8 Aug 2022 | CNY | 24.7 | 25.1 | 24.35 | 25.06 | 25.06 | +0.34 (+1.38%) | 480,014 |
5 Aug 2022 | CNY | 24.9 | 25.45 | 24.45 | 24.72 | 24.72 | +0.06 (+0.24%) | 612,000 |
4 Aug 2022 | CNY | 24.41 | 24.92 | 24.15 | 24.66 | 24.66 | +0.54 (+2.24%) | 466,000 |
3 Aug 2022 | CNY | 24.03 | 24.84 | 24.03 | 24.12 | 24.12 | +0.1 (+0.42%) | 496,300 |
2 Aug 2022 | CNY | 25.55 | 25.55 | 24 | 24.02 | 24.02 | -1.41 (-5.54%) | 789,691 |
1 Aug 2022 | CNY | 25.56 | 25.7 | 25.31 | 25.43 | 25.43 | -0.15 (-0.59%) | 473,300 |
29 Jul 2022 | CNY | 25.79 | 25.99 | 25.5 | 25.58 | 25.58 | -0.19 (-0.74%) | 468,600 |
28 Jul 2022 | CNY | 25.57 | 25.79 | 25.3 | 25.77 | 25.77 | +0.44 (+1.74%) | 572,700 |
27 Jul 2022 | CNY | 25.31 | 25.49 | 25.1 | 25.33 | 25.33 | +0.03 (+0.12%) | 283,100 |
26 Jul 2022 | CNY | 25.11 | 25.48 | 24.79 | 25.3 | 25.3 | +0.07 (+0.28%) | 401,700 |
25 Jul 2022 | CNY | 25.61 | 25.9 | 25.15 | 25.23 | 25.23 | -0.37 (-1.45%) | 387,400 |
22 Jul 2022 | CNY | 25.66 | 26.09 | 25.37 | 25.6 | 25.6 | -0.12 (-0.47%) | 396,600 |
21 Jul 2022 | CNY | 25.92 | 26.19 | 25.3 | 25.72 | 25.72 | -0.17 (-0.66%) | 491,900 |
20 Jul 2022 | CNY | 25.8 | 26.09 | 25.67 | 25.89 | 25.89 | +0.2 (+0.78%) | 373,600 |
19 Jul 2022 | CNY | 25.53 | 26.35 | 25.52 | 25.69 | 25.69 | -0.03 (-0.12%) | 507,600 |
18 Jul 2022 | CNY | 25.27 | 25.86 | 25.15 | 25.72 | 25.72 | +0.62 (+2.47%) | 586,100 |
15 Jul 2022 | CNY | 26.4 | 26.4 | 25.08 | 25.1 | 25.1 | -1.14 (-4.34%) | 979,966 |
14 Jul 2022 | CNY | 25.3 | 26.35 | 25.3 | 26.24 | 26.24 | +0.95 (+3.76%) | 1,304,236 |
13 Jul 2022 | CNY | 24.41 | 25.77 | 24.4 | 25.29 | 25.29 | +0.73 (+2.97%) | 1,112,088 |