Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 24.39 | 25.39 | 24.05 | 25.15 | 25.15 | +0.88 (+3.63%) | 17,983,657 |
19 Aug 2022 | CNY | 24.9 | 25.59 | 24.15 | 24.27 | 24.27 | -0.42 (-1.70%) | 22,267,945 |
18 Aug 2022 | CNY | 24.39 | 24.87 | 23.86 | 24.69 | 24.69 | +0.29 (+1.19%) | 14,840,437 |
17 Aug 2022 | CNY | 23.91 | 24.46 | 23.9 | 24.4 | 24.4 | +0.21 (+0.87%) | 8,915,060 |
16 Aug 2022 | CNY | 24 | 24.48 | 23.55 | 24.19 | 24.19 | +0.06 (+0.25%) | 10,468,075 |
15 Aug 2022 | CNY | 24 | 24.5 | 23.87 | 24.13 | 24.13 | +0.06 (+0.25%) | 11,985,379 |
12 Aug 2022 | CNY | 24.74 | 25.09 | 23.98 | 24.07 | 24.07 | -0.68 (-2.75%) | 17,743,399 |
11 Aug 2022 | CNY | 24.74 | 25.09 | 24.46 | 24.75 | 24.75 | +0.1 (+0.41%) | 14,005,142 |
10 Aug 2022 | CNY | 23.9 | 25.71 | 23.71 | 24.65 | 24.65 | +0.59 (+2.45%) | 28,491,295 |
9 Aug 2022 | CNY | 23.8 | 24.21 | 23.22 | 24.06 | 24.06 | -0.14 (-0.58%) | 20,631,053 |
8 Aug 2022 | CNY | 24.4 | 25.1 | 23.38 | 24.2 | 24.2 | -0.26 (-1.06%) | 33,087,086 |
5 Aug 2022 | CNY | 22.48 | 24.5 | 22.48 | 24.46 | 24.46 | +1.88 (+8.33%) | 33,057,029 |
4 Aug 2022 | CNY | 22.2 | 23 | 22.12 | 22.58 | 22.58 | +0.5 (+2.26%) | 24,685,428 |
3 Aug 2022 | CNY | 21.65 | 22.96 | 21.27 | 22.08 | 22.08 | +0.58 (+2.70%) | 23,926,798 |
2 Aug 2022 | CNY | 21.14 | 22.26 | 20.84 | 21.5 | 21.5 | +0.11 (+0.51%) | 22,873,856 |
1 Aug 2022 | CNY | 21.05 | 21.46 | 20.3 | 21.39 | 21.39 | +0.41 (+1.95%) | 13,563,308 |
29 Jul 2022 | CNY | 20.45 | 21.46 | 20.34 | 20.98 | 20.98 | +0.47 (+2.29%) | 18,218,226 |
28 Jul 2022 | CNY | 20 | 20.84 | 19.9 | 20.51 | 20.51 | +0.67 (+3.38%) | 15,716,568 |
27 Jul 2022 | CNY | 20.06 | 20.13 | 19.7 | 19.84 | 19.84 | -0.21 (-1.05%) | 6,095,989 |
26 Jul 2022 | CNY | 19.71 | 20.15 | 19.52 | 20.05 | 20.05 | +0.35 (+1.78%) | 6,811,222 |
25 Jul 2022 | CNY | 20.21 | 20.32 | 19.53 | 19.7 | 19.7 | -0.58 (-2.86%) | 8,115,949 |
22 Jul 2022 | CNY | 20.82 | 21.15 | 20.07 | 20.28 | 20.28 | -0.68 (-3.24%) | 11,168,603 |
21 Jul 2022 | CNY | 20.08 | 21.07 | 19.88 | 20.96 | 20.96 | +0.81 (+4.02%) | 17,205,697 |
20 Jul 2022 | CNY | 20.54 | 20.85 | 20 | 20.15 | 20.15 | -0.19 (-0.93%) | 10,443,325 |
19 Jul 2022 | CNY | 20.65 | 20.95 | 20.22 | 20.34 | 20.34 | -0.22 (-1.07%) | 7,635,750 |
18 Jul 2022 | CNY | 21.11 | 21.24 | 20.44 | 20.56 | 20.56 | -0.54 (-2.56%) | 10,987,608 |
15 Jul 2022 | CNY | 20.83 | 21.45 | 20.7 | 21.1 | 21.1 | +0.25 (+1.20%) | 8,851,015 |
14 Jul 2022 | CNY | 20.6 | 21.26 | 20.44 | 20.85 | 20.85 | +0.16 (+0.77%) | 10,205,776 |
13 Jul 2022 | CNY | 20.38 | 20.92 | 20.3 | 20.69 | 20.69 | +0.09 (+0.44%) | 8,713,581 |
12 Jul 2022 | CNY | 20.71 | 20.95 | 20.28 | 20.6 | 20.6 | -0.1 (-0.48%) | 10,463,572 |