Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 19.21 | 19.3 | 18.89 | 19.03 | 19.03 | -0.09 (-0.47%) | 627,670 |
10 Oct 2022 | CNY | 19.12 | 19.52 | 19.07 | 19.12 | 19.12 | -0.16 (-0.83%) | 515,321 |
30 Sep 2022 | CNY | 19.66 | 19.83 | 19.07 | 19.28 | 19.28 | -0.4 (-2.03%) | 917,650 |
29 Sep 2022 | CNY | 19.85 | 20.15 | 19.66 | 19.68 | 19.68 | -0.11 (-0.56%) | 535,286 |
28 Sep 2022 | CNY | 19.9 | 20.18 | 19.77 | 19.79 | 19.79 | -0.26 (-1.30%) | 689,124 |
27 Sep 2022 | CNY | 19.78 | 20.21 | 19.71 | 20.05 | 20.05 | +0.25 (+1.26%) | 715,438 |
26 Sep 2022 | CNY | 20.5 | 20.57 | 19.78 | 19.8 | 19.8 | -0.81 (-3.93%) | 1,432,980 |
23 Sep 2022 | CNY | 21.4 | 21.46 | 20.58 | 20.61 | 20.61 | -0.66 (-3.10%) | 1,154,032 |
22 Sep 2022 | CNY | 21.17 | 21.58 | 21.15 | 21.27 | 21.27 | 0.0 (0.0%) | 837,680 |
21 Sep 2022 | CNY | 20.91 | 21.35 | 20.39 | 21.27 | 21.27 | +0.42 (+2.01%) | 1,197,200 |
20 Sep 2022 | CNY | 20.99 | 21.28 | 20.77 | 20.85 | 20.85 | +0.07 (+0.34%) | 745,300 |
19 Sep 2022 | CNY | 21.45 | 21.45 | 20.66 | 20.78 | 20.78 | -0.78 (-3.62%) | 1,573,388 |
16 Sep 2022 | CNY | 21.7 | 22.2 | 21.47 | 21.56 | 21.56 | -0.27 (-1.24%) | 1,689,985 |
15 Sep 2022 | CNY | 21.68 | 22.49 | 21.52 | 21.83 | 21.83 | +0.25 (+1.16%) | 2,323,987 |
14 Sep 2022 | CNY | 21.25 | 21.64 | 21.1 | 21.58 | 21.58 | +0.13 (+0.61%) | 791,805 |
13 Sep 2022 | CNY | 21.28 | 21.78 | 21.26 | 21.45 | 21.45 | +0.25 (+1.18%) | 1,213,969 |
9 Sep 2022 | CNY | 21.1 | 21.62 | 21 | 21.2 | 21.2 | +0.18 (+0.86%) | 1,130,733 |
8 Sep 2022 | CNY | 21.32 | 21.4 | 20.98 | 21.02 | 21.02 | -0.2 (-0.94%) | 551,799 |
7 Sep 2022 | CNY | 21.5 | 21.5 | 20.96 | 21.22 | 21.22 | -0.21 (-0.98%) | 997,765 |
6 Sep 2022 | CNY | 21.8 | 21.8 | 21.3 | 21.43 | 21.43 | -0.21 (-0.97%) | 1,243,814 |
5 Sep 2022 | CNY | 21.47 | 22 | 21.42 | 21.64 | 21.64 | +0.47 (+2.22%) | 2,347,030 |
2 Sep 2022 | CNY | 20.9 | 21.22 | 20.6 | 21.17 | 21.17 | +0.51 (+2.47%) | 1,092,260 |
1 Sep 2022 | CNY | 20.95 | 21.08 | 20.52 | 20.66 | 20.66 | -0.03 (-0.14%) | 860,686 |
31 Aug 2022 | CNY | 20.9 | 21.38 | 20.64 | 20.69 | 20.69 | -0.26 (-1.24%) | 1,077,124 |
30 Aug 2022 | CNY | 20.92 | 21.19 | 20.8 | 20.95 | 20.95 | -0.03 (-0.14%) | 699,170 |
29 Aug 2022 | CNY | 20.73 | 20.98 | 20.31 | 20.98 | 20.98 | +0.24 (+1.16%) | 1,145,596 |
26 Aug 2022 | CNY | 20.52 | 20.97 | 20.52 | 20.74 | 20.74 | +0.22 (+1.07%) | 1,364,676 |
25 Aug 2022 | CNY | 20.41 | 20.57 | 20.13 | 20.52 | 20.52 | +0.16 (+0.79%) | 1,257,630 |
24 Aug 2022 | CNY | 20.93 | 21.12 | 20.36 | 20.36 | 20.36 | -0.47 (-2.26%) | 1,590,530 |
23 Aug 2022 | CNY | 20.92 | 21.08 | 20.7 | 20.83 | 20.83 | -0.07 (-0.33%) | 990,610 |