Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | CNY | 18.91 | 19 | 18.52 | 18.88 | 18.88 | -0.15 (-0.79%) | 7,132,300 |
20 Sep 2022 | CNY | 18.6 | 19.25 | 18.5 | 19.03 | 19.03 | +0.73 (+3.99%) | 11,335,307 |
19 Sep 2022 | CNY | 19.4 | 19.46 | 18.18 | 18.3 | 18.3 | -1.19 (-6.11%) | 11,460,427 |
16 Sep 2022 | CNY | 20.17 | 20.57 | 19.49 | 19.49 | 19.49 | -0.99 (-4.83%) | 10,298,528 |
15 Sep 2022 | CNY | 20.66 | 21.2 | 20.07 | 20.48 | 20.48 | -0.51 (-2.43%) | 14,405,772 |
14 Sep 2022 | CNY | 20.65 | 21.49 | 20.63 | 20.99 | 20.99 | +0.64 (+3.14%) | 21,046,132 |
13 Sep 2022 | CNY | 20.5 | 20.69 | 20.32 | 20.35 | 20.35 | +0.02 (+0.10%) | 6,081,634 |
9 Sep 2022 | CNY | 20.33 | 20.46 | 20.01 | 20.33 | 20.33 | 0.0 (0.0%) | 6,138,200 |
8 Sep 2022 | CNY | 20.5 | 20.92 | 20.26 | 20.33 | 20.33 | -0.12 (-0.59%) | 9,648,554 |
7 Sep 2022 | CNY | 20.3 | 20.57 | 20.16 | 20.45 | 20.45 | -0.03 (-0.15%) | 7,664,804 |
6 Sep 2022 | CNY | 20.37 | 20.49 | 20 | 20.48 | 20.48 | +0.28 (+1.39%) | 9,009,550 |
5 Sep 2022 | CNY | 20.46 | 20.62 | 19.93 | 20.2 | 20.2 | -0.47 (-2.27%) | 9,088,691 |
2 Sep 2022 | CNY | 20.26 | 20.82 | 20.26 | 20.67 | 20.67 | +0.57 (+2.84%) | 10,379,702 |
1 Sep 2022 | CNY | 20.51 | 20.79 | 20 | 20.1 | 20.1 | -0.62 (-2.99%) | 10,422,354 |
31 Aug 2022 | CNY | 20.78 | 21.49 | 20.65 | 20.72 | 20.72 | -0.27 (-1.29%) | 11,672,399 |
30 Aug 2022 | CNY | 20.58 | 21.53 | 20.47 | 20.99 | 20.99 | +0.48 (+2.34%) | 15,418,058 |
29 Aug 2022 | CNY | 20.18 | 20.52 | 19.82 | 20.51 | 20.51 | +0.32 (+1.58%) | 9,682,300 |
26 Aug 2022 | CNY | 21.38 | 21.46 | 19.97 | 20.19 | 20.19 | -1.08 (-5.08%) | 17,431,070 |
25 Aug 2022 | CNY | 22.04 | 22.2 | 20.68 | 21.27 | 21.27 | -0.76 (-3.45%) | 16,723,571 |
24 Aug 2022 | CNY | 22.67 | 22.99 | 22 | 22.03 | 22.03 | -0.73 (-3.21%) | 18,545,091 |
23 Aug 2022 | CNY | 23.3 | 23.45 | 22.51 | 22.76 | 22.76 | -0.63 (-2.69%) | 26,250,027 |
22 Aug 2022 | CNY | 23.11 | 24.5 | 22.5 | 23.39 | 23.39 | -0.2 (-0.85%) | 32,251,957 |
19 Aug 2022 | CNY | 23.09 | 25.17 | 23.09 | 23.59 | 23.59 | +0.5 (+2.17%) | 48,019,795 |
18 Aug 2022 | CNY | 23.8 | 23.9 | 22.91 | 23.09 | 23.09 | -1.13 (-4.67%) | 26,777,702 |
17 Aug 2022 | CNY | 23.72 | 24.46 | 23.26 | 24.22 | 24.22 | +0.49 (+2.06%) | 30,679,991 |
16 Aug 2022 | CNY | 23.8 | 23.87 | 23.21 | 23.73 | 23.73 | +0.17 (+0.72%) | 19,887,276 |
15 Aug 2022 | CNY | 23.91 | 24.05 | 23.31 | 23.56 | 23.56 | -0.44 (-1.83%) | 21,506,467 |
12 Aug 2022 | CNY | 23.9 | 24.49 | 23.8 | 24 | 24 | -0.19 (-0.79%) | 24,798,742 |
11 Aug 2022 | CNY | 23.28 | 25.21 | 23.26 | 24.19 | 24.19 | +0.93 (+4.00%) | 43,360,582 |
10 Aug 2022 | CNY | 23.88 | 24 | 22.92 | 23.26 | 23.26 | -0.28 (-1.19%) | 22,217,298 |