Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 15.76 | 15.76 | 15.1 | 15.3 | 15.3 | -0.39 (-2.49%) | 917,100 |
23 Aug 2022 | CNY | 15.62 | 15.87 | 15.53 | 15.69 | 15.69 | +0.04 (+0.26%) | 758,900 |
22 Aug 2022 | CNY | 16.09 | 16.09 | 15.61 | 15.65 | 15.65 | -0.09 (-0.57%) | 997,600 |
19 Aug 2022 | CNY | 15.63 | 16.25 | 15.58 | 15.74 | 15.74 | +0.15 (+0.96%) | 2,699,712 |
18 Aug 2022 | CNY | 15.51 | 15.63 | 15.27 | 15.59 | 15.59 | +0.11 (+0.71%) | 930,800 |
17 Aug 2022 | CNY | 15.4 | 15.62 | 15.38 | 15.48 | 15.48 | +0.08 (+0.52%) | 633,000 |
16 Aug 2022 | CNY | 15.29 | 15.53 | 15.22 | 15.4 | 15.4 | +0.11 (+0.72%) | 1,324,588 |
15 Aug 2022 | CNY | 15.46 | 15.65 | 15.2 | 15.29 | 15.29 | -0.16 (-1.04%) | 1,002,278 |
12 Aug 2022 | CNY | 15.52 | 15.71 | 15.39 | 15.45 | 15.45 | -0.08 (-0.52%) | 891,700 |
11 Aug 2022 | CNY | 15.68 | 15.76 | 15.5 | 15.53 | 15.53 | +0.05 (+0.32%) | 877,078 |
10 Aug 2022 | CNY | 15.63 | 15.89 | 15.22 | 15.48 | 15.48 | +0.07 (+0.45%) | 1,822,679 |
9 Aug 2022 | CNY | 15.02 | 15.63 | 15 | 15.41 | 15.41 | +0.32 (+2.12%) | 1,837,900 |
8 Aug 2022 | CNY | 14.89 | 15.41 | 14.53 | 15.09 | 15.09 | +0.26 (+1.75%) | 1,857,377 |
5 Aug 2022 | CNY | 14.81 | 15 | 14.5 | 14.83 | 14.83 | +0.03 (+0.20%) | 1,420,200 |
4 Aug 2022 | CNY | 14.31 | 15 | 14.3 | 14.8 | 14.8 | +0.59 (+4.15%) | 1,491,900 |
3 Aug 2022 | CNY | 14.04 | 14.66 | 14.04 | 14.21 | 14.21 | +0.17 (+1.21%) | 1,505,100 |
2 Aug 2022 | CNY | 14.44 | 14.44 | 13.7 | 14.04 | 14.04 | -0.4 (-2.77%) | 1,665,188 |
1 Aug 2022 | CNY | 14.69 | 14.69 | 14.32 | 14.44 | 14.44 | -0.08 (-0.55%) | 747,900 |
29 Jul 2022 | CNY | 14.54 | 14.79 | 14.47 | 14.52 | 14.52 | -0.02 (-0.14%) | 860,000 |
28 Jul 2022 | CNY | 14.9 | 14.9 | 14.53 | 14.54 | 14.54 | -0.18 (-1.22%) | 1,197,062 |
27 Jul 2022 | CNY | 14.39 | 14.89 | 14.39 | 14.72 | 14.72 | +0.25 (+1.73%) | 1,391,562 |
26 Jul 2022 | CNY | 14.73 | 14.79 | 14.19 | 14.47 | 14.47 | -0.32 (-2.16%) | 1,884,100 |
25 Jul 2022 | CNY | 14.6 | 15.55 | 14.46 | 14.79 | 14.79 | +0.34 (+2.35%) | 3,833,736 |
22 Jul 2022 | CNY | 13.94 | 14.9 | 13.94 | 14.45 | 14.45 | +0.51 (+3.66%) | 2,217,256 |
21 Jul 2022 | CNY | 14.1 | 14.16 | 13.9 | 13.94 | 13.94 | -0.12 (-0.85%) | 649,900 |
20 Jul 2022 | CNY | 13.88 | 14.2 | 13.86 | 14.06 | 14.06 | +0.08 (+0.57%) | 1,098,900 |
19 Jul 2022 | CNY | 13.93 | 14 | 13.7 | 13.98 | 13.98 | +0.12 (+0.87%) | 1,235,100 |
18 Jul 2022 | CNY | 13.03 | 14.18 | 13 | 13.86 | 13.86 | +0.83 (+6.37%) | 3,253,500 |
15 Jul 2022 | CNY | 13.4 | 13.48 | 13.03 | 13.03 | 13.03 | -0.43 (-3.19%) | 899,969 |
14 Jul 2022 | CNY | 13.38 | 13.52 | 13.38 | 13.46 | 13.46 | -0.08 (-0.59%) | 401,660 |