Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2022 | CNY | 22.48 | 23.19 | 22.45 | 23.01 | 23.01 | +0.54 (+2.40%) | 866,200 |
26 Sep 2022 | CNY | 23 | 23.08 | 22.38 | 22.47 | 22.47 | -0.56 (-2.43%) | 917,800 |
23 Sep 2022 | CNY | 24.29 | 24.29 | 23 | 23.03 | 23.03 | -1.09 (-4.52%) | 980,400 |
22 Sep 2022 | CNY | 24.44 | 24.44 | 23.98 | 24.12 | 24.12 | -0.12 (-0.50%) | 845,300 |
21 Sep 2022 | CNY | 23.86 | 24.48 | 23.41 | 24.24 | 24.24 | +0.35 (+1.47%) | 1,101,300 |
20 Sep 2022 | CNY | 23.3 | 24 | 23.3 | 23.89 | 23.89 | +0.69 (+2.97%) | 943,434 |
19 Sep 2022 | CNY | 23.4 | 23.5 | 23.05 | 23.2 | 23.2 | -0.2 (-0.85%) | 771,900 |
16 Sep 2022 | CNY | 24.32 | 24.32 | 23.34 | 23.4 | 23.4 | -0.82 (-3.39%) | 1,027,520 |
15 Sep 2022 | CNY | 24.99 | 25 | 24.05 | 24.22 | 24.22 | -0.72 (-2.89%) | 1,124,422 |
14 Sep 2022 | CNY | 24.72 | 25.19 | 24.5 | 24.94 | 24.94 | -0.2 (-0.80%) | 975,200 |
13 Sep 2022 | CNY | 24.96 | 25.35 | 24.8 | 25.14 | 25.14 | +0.22 (+0.88%) | 1,038,300 |
9 Sep 2022 | CNY | 25.2 | 25.2 | 24.48 | 24.92 | 24.92 | -0.18 (-0.72%) | 799,700 |
8 Sep 2022 | CNY | 25.54 | 25.66 | 25.03 | 25.1 | 25.1 | -0.29 (-1.14%) | 1,035,200 |
7 Sep 2022 | CNY | 25.58 | 25.74 | 25.25 | 25.39 | 25.39 | -0.19 (-0.74%) | 873,536 |
6 Sep 2022 | CNY | 25.38 | 25.65 | 24.95 | 25.58 | 25.58 | +0.2 (+0.79%) | 936,100 |
5 Sep 2022 | CNY | 25.77 | 26.05 | 25.29 | 25.38 | 25.38 | -0.48 (-1.86%) | 647,300 |
2 Sep 2022 | CNY | 25.3 | 25.9 | 25.17 | 25.86 | 25.86 | +0.55 (+2.17%) | 843,200 |
1 Sep 2022 | CNY | 25.97 | 26.09 | 25.17 | 25.31 | 25.31 | -0.58 (-2.24%) | 1,281,700 |
31 Aug 2022 | CNY | 26.89 | 27.04 | 25.7 | 25.89 | 25.89 | -1.04 (-3.86%) | 1,348,020 |
30 Aug 2022 | CNY | 27.23 | 27.39 | 26.62 | 26.93 | 26.93 | -0.28 (-1.03%) | 773,038 |
29 Aug 2022 | CNY | 27.12 | 27.29 | 26.43 | 27.21 | 27.21 | +0.04 (+0.15%) | 663,785 |
26 Aug 2022 | CNY | 27.65 | 27.86 | 27.11 | 27.17 | 27.17 | -0.48 (-1.74%) | 1,099,300 |
25 Aug 2022 | CNY | 28.29 | 28.69 | 27.25 | 27.65 | 27.65 | -0.53 (-1.88%) | 1,131,600 |
24 Aug 2022 | CNY | 29.83 | 30.21 | 28.17 | 28.18 | 28.18 | -1.77 (-5.91%) | 1,682,300 |
23 Aug 2022 | CNY | 29.45 | 30.58 | 29.22 | 29.95 | 29.95 | +0.43 (+1.46%) | 1,285,554 |
22 Aug 2022 | CNY | 30.1 | 30.1 | 29.4 | 29.52 | 29.52 | -0.61 (-2.02%) | 1,458,820 |
19 Aug 2022 | CNY | 31.47 | 31.78 | 30.12 | 30.13 | 30.13 | -1.43 (-4.53%) | 1,829,400 |
18 Aug 2022 | CNY | 31.42 | 31.6 | 30.88 | 31.56 | 31.56 | +0.17 (+0.54%) | 1,329,400 |
17 Aug 2022 | CNY | 31.53 | 32.12 | 31.21 | 31.39 | 31.39 | +0.02 (+0.06%) | 1,845,100 |
16 Aug 2022 | CNY | 30.42 | 32.58 | 30.33 | 31.37 | 31.37 | +0.92 (+3.02%) | 2,703,039 |