Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 17.83 | 18.34 | 17.42 | 17.65 | 17.65 | -0.18 (-1.01%) | 21,341,624 |
22 Aug 2022 | CNY | 17.28 | 17.95 | 16.72 | 17.83 | 17.83 | +0.67 (+3.90%) | 21,761,664 |
19 Aug 2022 | CNY | 18.22 | 18.9 | 17.16 | 17.16 | 17.16 | -0.73 (-4.08%) | 27,839,721 |
18 Aug 2022 | CNY | 17.12 | 17.89 | 17.06 | 17.89 | 17.89 | +0.5 (+2.88%) | 20,386,530 |
17 Aug 2022 | CNY | 16.96 | 17.85 | 16.73 | 17.39 | 17.39 | +0.41 (+2.41%) | 25,409,539 |
16 Aug 2022 | CNY | 16.72 | 17.27 | 16.53 | 16.98 | 16.98 | +0.18 (+1.07%) | 13,262,600 |
15 Aug 2022 | CNY | 16.73 | 16.89 | 16.37 | 16.8 | 16.8 | +0.1 (+0.60%) | 16,209,710 |
12 Aug 2022 | CNY | 17.18 | 17.49 | 16.69 | 16.7 | 16.7 | -0.29 (-1.71%) | 25,203,090 |
11 Aug 2022 | CNY | 15.99 | 17.13 | 15.94 | 16.99 | 16.99 | +1.14 (+7.19%) | 25,268,862 |
10 Aug 2022 | CNY | 15.99 | 16.11 | 15.75 | 15.85 | 15.85 | -0.19 (-1.18%) | 8,717,824 |
9 Aug 2022 | CNY | 16.12 | 16.33 | 15.86 | 16.04 | 16.04 | -0.2 (-1.23%) | 8,038,383 |
8 Aug 2022 | CNY | 15.92 | 16.36 | 15.73 | 16.24 | 16.24 | +0.38 (+2.40%) | 10,013,546 |
5 Aug 2022 | CNY | 15.77 | 16.07 | 15.7 | 15.86 | 15.86 | +0.11 (+0.70%) | 9,866,246 |
4 Aug 2022 | CNY | 15.62 | 16.02 | 15.53 | 15.75 | 15.75 | +0.35 (+2.27%) | 9,316,304 |
3 Aug 2022 | CNY | 15.39 | 15.95 | 15.3 | 15.4 | 15.4 | +0.13 (+0.85%) | 11,941,244 |
2 Aug 2022 | CNY | 16.11 | 16.11 | 15.26 | 15.27 | 15.27 | -1.09 (-6.66%) | 14,315,058 |
1 Aug 2022 | CNY | 16.47 | 16.47 | 16.01 | 16.36 | 16.36 | -0.31 (-1.86%) | 11,636,983 |
29 Jul 2022 | CNY | 17.45 | 17.59 | 16.18 | 16.67 | 16.67 | -0.44 (-2.57%) | 26,711,001 |
28 Jul 2022 | CNY | 16.65 | 17.2 | 16.38 | 17.11 | 17.11 | +0.52 (+3.13%) | 24,529,003 |
27 Jul 2022 | CNY | 16.1 | 16.74 | 15.73 | 16.59 | 16.59 | +0.44 (+2.72%) | 21,768,640 |
26 Jul 2022 | CNY | 16.02 | 16.65 | 15.71 | 16.15 | 16.15 | +0.35 (+2.22%) | 22,717,591 |
25 Jul 2022 | CNY | 15.19 | 16.28 | 15.03 | 15.8 | 15.8 | +0.7 (+4.64%) | 19,425,192 |
22 Jul 2022 | CNY | 15.32 | 15.49 | 14.96 | 15.1 | 15.1 | -0.28 (-1.82%) | 6,154,833 |
21 Jul 2022 | CNY | 15.52 | 15.85 | 15.38 | 15.38 | 15.38 | -0.21 (-1.35%) | 7,255,617 |
20 Jul 2022 | CNY | 15.78 | 15.96 | 15.37 | 15.59 | 15.59 | -0.11 (-0.70%) | 10,097,361 |
19 Jul 2022 | CNY | 15.21 | 15.85 | 15 | 15.7 | 15.7 | +0.57 (+3.77%) | 14,699,531 |
18 Jul 2022 | CNY | 14.7 | 15.14 | 14.51 | 15.13 | 15.13 | +0.68 (+4.71%) | 6,636,082 |
15 Jul 2022 | CNY | 14.88 | 15.04 | 14.43 | 14.45 | 14.45 | -0.59 (-3.92%) | 7,125,864 |
14 Jul 2022 | CNY | 14.79 | 15.37 | 14.7 | 15.04 | 15.04 | +0.21 (+1.42%) | 8,388,472 |
13 Jul 2022 | CNY | 14.63 | 15 | 14.63 | 14.83 | 14.83 | -0.06 (-0.40%) | 6,275,886 |