Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 16.16 | 17.15 | 16.01 | 17.1 | 17.1 | +0.89 (+5.49%) | 3,598,647 |
11 Oct 2022 | CNY | 16.04 | 16.38 | 15.94 | 16.21 | 16.21 | -0.12 (-0.73%) | 1,318,407 |
10 Oct 2022 | CNY | 16.55 | 16.7 | 16.23 | 16.33 | 16.33 | -0.18 (-1.09%) | 1,195,561 |
30 Sep 2022 | CNY | 16.71 | 16.94 | 16.46 | 16.51 | 16.51 | -0.2 (-1.20%) | 1,433,290 |
29 Sep 2022 | CNY | 17.01 | 17.19 | 16.67 | 16.71 | 16.71 | -0.14 (-0.83%) | 1,629,638 |
28 Sep 2022 | CNY | 17.36 | 17.63 | 16.84 | 16.85 | 16.85 | -0.65 (-3.71%) | 2,418,791 |
27 Sep 2022 | CNY | 16.7 | 17.56 | 16.7 | 17.5 | 17.5 | +0.09 (+0.52%) | 2,842,589 |
26 Sep 2022 | CNY | 17.68 | 17.89 | 17.28 | 17.41 | 17.41 | -0.54 (-3.01%) | 1,933,100 |
23 Sep 2022 | CNY | 18.5 | 18.65 | 17.9 | 17.95 | 17.95 | -0.7 (-3.75%) | 2,878,577 |
22 Sep 2022 | CNY | 18.36 | 18.9 | 18.25 | 18.65 | 18.65 | +0.15 (+0.81%) | 2,712,448 |
21 Sep 2022 | CNY | 18.47 | 18.66 | 18.19 | 18.5 | 18.5 | -0.21 (-1.12%) | 2,751,989 |
20 Sep 2022 | CNY | 18.3 | 18.85 | 18.08 | 18.71 | 18.71 | +0.41 (+2.24%) | 4,160,935 |
19 Sep 2022 | CNY | 18 | 19.2 | 17.89 | 18.3 | 18.3 | +0.5 (+2.81%) | 4,707,982 |
16 Sep 2022 | CNY | 18.2 | 18.2 | 17.62 | 17.8 | 17.8 | -0.35 (-1.93%) | 1,729,681 |
15 Sep 2022 | CNY | 18.87 | 18.88 | 17.88 | 18.15 | 18.15 | -0.56 (-2.99%) | 2,773,548 |
14 Sep 2022 | CNY | 18.5 | 18.76 | 18.31 | 18.71 | 18.71 | -0.14 (-0.74%) | 1,648,062 |
13 Sep 2022 | CNY | 18.72 | 18.97 | 18.6 | 18.85 | 18.85 | +0.16 (+0.86%) | 1,847,199 |
9 Sep 2022 | CNY | 18.85 | 18.97 | 18.38 | 18.69 | 18.69 | -0.1 (-0.53%) | 2,112,301 |
8 Sep 2022 | CNY | 19.1 | 19.3 | 18.7 | 18.79 | 18.79 | -0.53 (-2.74%) | 3,879,300 |
7 Sep 2022 | CNY | 19 | 20.14 | 18.89 | 19.32 | 19.32 | +0.54 (+2.88%) | 6,876,558 |
6 Sep 2022 | CNY | 18.44 | 19.18 | 18.22 | 18.78 | 18.78 | +0.35 (+1.90%) | 3,016,381 |
5 Sep 2022 | CNY | 18.53 | 18.7 | 18.27 | 18.43 | 18.43 | -0.1 (-0.54%) | 1,515,300 |
2 Sep 2022 | CNY | 18.6 | 18.63 | 18.25 | 18.53 | 18.53 | +0.31 (+1.70%) | 2,117,224 |
1 Sep 2022 | CNY | 18.58 | 18.7 | 18.18 | 18.22 | 18.22 | -0.07 (-0.38%) | 1,781,424 |
31 Aug 2022 | CNY | 19.1 | 19.21 | 18.22 | 18.29 | 18.29 | -0.85 (-4.44%) | 2,800,652 |
30 Aug 2022 | CNY | 19.24 | 19.58 | 18.99 | 19.14 | 19.14 | -0.15 (-0.78%) | 2,081,144 |
29 Aug 2022 | CNY | 19.23 | 19.4 | 18.96 | 19.29 | 19.29 | -0.21 (-1.08%) | 2,509,177 |
26 Aug 2022 | CNY | 19.46 | 20.12 | 19.32 | 19.5 | 19.5 | -0.56 (-2.79%) | 3,776,252 |
25 Aug 2022 | CNY | 20.73 | 20.95 | 19.8 | 20.06 | 20.06 | -0.56 (-2.72%) | 3,456,625 |
24 Aug 2022 | CNY | 21.9 | 22.2 | 20.61 | 20.62 | 20.62 | -1.35 (-6.14%) | 4,225,100 |