Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 17.91 | 17.94 | 17.17 | 17.3 | 17.3 | -0.68 (-3.78%) | 8,982,076 |
16 Aug 2022 | CNY | 18.21 | 18.68 | 17.77 | 17.98 | 17.98 | -0.15 (-0.83%) | 7,129,860 |
15 Aug 2022 | CNY | 17.8 | 18.36 | 17.62 | 18.13 | 18.13 | +0.32 (+1.80%) | 6,610,120 |
12 Aug 2022 | CNY | 18.35 | 18.87 | 17.58 | 17.81 | 17.81 | -0.69 (-3.73%) | 12,098,560 |
11 Aug 2022 | CNY | 18.85 | 19.63 | 18.4 | 18.5 | 18.5 | -0.32 (-1.70%) | 11,123,097 |
10 Aug 2022 | CNY | 18.4 | 19.22 | 18.25 | 18.82 | 18.82 | +0.33 (+1.78%) | 9,558,022 |
9 Aug 2022 | CNY | 17.63 | 18.88 | 17.45 | 18.49 | 18.49 | +0.72 (+4.05%) | 12,116,780 |
8 Aug 2022 | CNY | 16.93 | 17.87 | 16.72 | 17.77 | 17.77 | +0.65 (+3.80%) | 9,096,476 |
5 Aug 2022 | CNY | 17 | 17.33 | 16.54 | 17.12 | 17.12 | +0.18 (+1.06%) | 9,951,760 |
4 Aug 2022 | CNY | 16.17 | 17.38 | 16.15 | 16.94 | 16.94 | +1 (+6.27%) | 12,708,568 |
3 Aug 2022 | CNY | 16.5 | 16.85 | 15.9 | 15.94 | 15.94 | -0.19 (-1.18%) | 8,607,302 |
2 Aug 2022 | CNY | 16.16 | 16.65 | 15.8 | 16.13 | 16.13 | -0.25 (-1.53%) | 8,853,506 |
1 Aug 2022 | CNY | 16.4 | 16.55 | 15.99 | 16.38 | 16.38 | -0.05 (-0.30%) | 8,800,762 |
29 Jul 2022 | CNY | 16.57 | 16.8 | 16.08 | 16.43 | 16.43 | -0.15 (-0.90%) | 10,226,540 |
28 Jul 2022 | CNY | 15.75 | 16.88 | 15.4 | 16.58 | 16.58 | +0.83 (+5.27%) | 15,984,569 |
27 Jul 2022 | CNY | 15 | 15.75 | 14.91 | 15.75 | 15.75 | +0.8 (+5.35%) | 11,499,828 |
26 Jul 2022 | CNY | 14.03 | 15.13 | 13.67 | 14.95 | 14.95 | +0.9 (+6.41%) | 11,464,423 |
25 Jul 2022 | CNY | 14 | 14.93 | 13.75 | 14.05 | 14.05 | +0.16 (+1.15%) | 11,687,198 |
22 Jul 2022 | CNY | 13.15 | 14.42 | 13.05 | 13.89 | 13.89 | +0.86 (+6.60%) | 12,717,836 |
21 Jul 2022 | CNY | 13.02 | 13.21 | 12.99 | 13.03 | 13.03 | -0.03 (-0.23%) | 2,583,400 |
20 Jul 2022 | CNY | 13.3 | 13.3 | 13.03 | 13.06 | 13.06 | -0.17 (-1.28%) | 2,744,940 |
19 Jul 2022 | CNY | 13.22 | 13.45 | 13.08 | 13.23 | 13.23 | +0.08 (+0.61%) | 2,950,400 |
18 Jul 2022 | CNY | 12.67 | 13.25 | 12.64 | 13.15 | 13.15 | +0.39 (+3.06%) | 4,334,120 |
15 Jul 2022 | CNY | 12.78 | 13.06 | 12.56 | 12.76 | 12.76 | -0.1 (-0.78%) | 2,863,312 |
14 Jul 2022 | CNY | 12.6 | 12.93 | 12.43 | 12.86 | 12.86 | +0.26 (+2.06%) | 2,889,540 |
13 Jul 2022 | CNY | 12.19 | 12.72 | 12.17 | 12.6 | 12.6 | +0.33 (+2.69%) | 3,606,466 |
12 Jul 2022 | CNY | 12.86 | 12.86 | 12.1 | 12.27 | 12.27 | -0.55 (-4.29%) | 4,837,632 |
11 Jul 2022 | CNY | 12.99 | 13 | 12.6 | 12.82 | 12.82 | -0.17 (-1.31%) | 2,505,071 |
8 Jul 2022 | CNY | 13.17 | 13.45 | 12.91 | 12.99 | 12.99 | -0.1 (-0.76%) | 3,366,260 |
7 Jul 2022 | CNY | 13 | 13.25 | 12.96 | 13.09 | 13.09 | 0.0 (0.0%) | 2,729,520 |