Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 24.06 | 26.78 | 23.91 | 26.01 | 26.01 | +1.97 (+8.19%) | 12,119,920 |
16 Aug 2022 | CNY | 22.6 | 24.66 | 22.58 | 24.04 | 24.04 | +1.62 (+7.23%) | 7,294,950 |
15 Aug 2022 | CNY | 22.07 | 22.69 | 21.51 | 22.42 | 22.42 | +0.44 (+2.00%) | 3,665,530 |
12 Aug 2022 | CNY | 22.87 | 22.87 | 21.88 | 21.98 | 21.98 | -0.61 (-2.70%) | 4,230,130 |
11 Aug 2022 | CNY | 21.55 | 23.35 | 21.41 | 22.59 | 22.59 | +1.25 (+5.86%) | 7,360,480 |
10 Aug 2022 | CNY | 21.64 | 21.74 | 21.27 | 21.34 | 21.34 | -0.3 (-1.39%) | 2,120,650 |
9 Aug 2022 | CNY | 21.44 | 22.18 | 21.16 | 21.64 | 21.64 | +0.43 (+2.03%) | 3,812,330 |
8 Aug 2022 | CNY | 20.37 | 21.38 | 20.12 | 21.21 | 21.21 | +0.81 (+3.97%) | 3,380,770 |
5 Aug 2022 | CNY | 20.68 | 20.89 | 20.02 | 20.4 | 20.4 | -0.23 (-1.11%) | 3,195,470 |
4 Aug 2022 | CNY | 20.77 | 21.33 | 20.25 | 20.63 | 20.63 | -0.36 (-1.72%) | 2,959,950 |
3 Aug 2022 | CNY | 20.94 | 21.66 | 20.8 | 20.99 | 20.99 | -0.01 (-0.05%) | 4,268,780 |
2 Aug 2022 | CNY | 22.18 | 22.19 | 19.71 | 21 | 21 | -1.59 (-7.04%) | 8,592,260 |
1 Aug 2022 | CNY | 21.19 | 22.78 | 20.98 | 22.59 | 22.59 | +1.43 (+6.76%) | 6,399,230 |
29 Jul 2022 | CNY | 21.45 | 21.45 | 20.93 | 21.16 | 21.16 | +0.01 (+0.05%) | 2,641,010 |
28 Jul 2022 | CNY | 21.17 | 21.55 | 20.96 | 21.15 | 21.15 | +0.15 (+0.71%) | 3,122,910 |
27 Jul 2022 | CNY | 20.76 | 21.2 | 20.75 | 21 | 21 | +0.17 (+0.82%) | 2,491,600 |
26 Jul 2022 | CNY | 20.64 | 20.9 | 20.16 | 20.83 | 20.83 | +0.19 (+0.92%) | 2,358,640 |
25 Jul 2022 | CNY | 21.1 | 21.32 | 20.57 | 20.64 | 20.64 | -0.46 (-2.18%) | 1,993,230 |
22 Jul 2022 | CNY | 21.31 | 21.69 | 20.86 | 21.1 | 21.1 | -0.19 (-0.89%) | 2,705,530 |
21 Jul 2022 | CNY | 21.73 | 22 | 21.26 | 21.29 | 21.29 | -0.56 (-2.56%) | 2,901,640 |
20 Jul 2022 | CNY | 21.84 | 21.92 | 21.61 | 21.85 | 21.85 | -0.02 (-0.09%) | 1,948,600 |
19 Jul 2022 | CNY | 21.67 | 21.97 | 21.5 | 21.87 | 21.87 | +0.18 (+0.83%) | 2,615,730 |
18 Jul 2022 | CNY | 21.03 | 21.88 | 21.03 | 21.69 | 21.69 | +0.54 (+2.55%) | 3,544,340 |
15 Jul 2022 | CNY | 21.75 | 22.03 | 21 | 21.15 | 21.15 | -0.16 (-0.75%) | 3,111,650 |
14 Jul 2022 | CNY | 20.75 | 21.97 | 20.66 | 21.31 | 21.31 | +0.51 (+2.45%) | 4,009,610 |
13 Jul 2022 | CNY | 20.65 | 20.89 | 20.49 | 20.8 | 20.8 | +0.15 (+0.73%) | 2,013,350 |
12 Jul 2022 | CNY | 21.49 | 21.5 | 20.61 | 20.65 | 20.65 | -0.55 (-2.59%) | 3,048,480 |
11 Jul 2022 | CNY | 21.7 | 21.88 | 20.89 | 21.2 | 21.2 | -0.58 (-2.66%) | 4,672,630 |
8 Jul 2022 | CNY | 21.61 | 22.25 | 21.55 | 21.78 | 21.78 | +0.26 (+1.21%) | 4,879,860 |
7 Jul 2022 | CNY | 23.52 | 23.68 | 21.45 | 21.52 | 21.52 | -2.44 (-10.18%) | 8,912,230 |