Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 25.28 | 25.76 | 24.47 | 24.7 | 24.7 | -0.75 (-2.95%) | 1,514,040 |
29 Aug 2022 | CNY | 24.61 | 25.82 | 24.2 | 25.45 | 25.45 | +0.56 (+2.25%) | 1,671,600 |
26 Aug 2022 | CNY | 24.46 | 25.97 | 24.31 | 24.89 | 24.89 | +0.43 (+1.76%) | 1,779,800 |
25 Aug 2022 | CNY | 25.1 | 25.31 | 24.1 | 24.46 | 24.46 | -0.66 (-2.63%) | 1,555,270 |
24 Aug 2022 | CNY | 25.98 | 26.73 | 24.89 | 25.12 | 25.12 | -0.86 (-3.31%) | 2,538,550 |
23 Aug 2022 | CNY | 25.26 | 26.16 | 25.1 | 25.98 | 25.98 | +0.65 (+2.57%) | 2,264,750 |
22 Aug 2022 | CNY | 25.8 | 25.94 | 25.06 | 25.33 | 25.33 | -0.52 (-2.01%) | 2,366,300 |
19 Aug 2022 | CNY | 26.51 | 26.83 | 25.85 | 25.85 | 25.85 | -1.07 (-3.97%) | 3,615,980 |
18 Aug 2022 | CNY | 27.6 | 28.4 | 26.6 | 26.92 | 26.92 | +0.13 (+0.49%) | 5,737,270 |
17 Aug 2022 | CNY | 25.93 | 27.29 | 25.66 | 26.79 | 26.79 | +0.88 (+3.40%) | 3,239,680 |
16 Aug 2022 | CNY | 25.58 | 26.13 | 25.28 | 25.91 | 25.91 | +0.45 (+1.77%) | 1,378,280 |
15 Aug 2022 | CNY | 25.06 | 25.58 | 24.92 | 25.46 | 25.46 | +0.34 (+1.35%) | 1,099,890 |
12 Aug 2022 | CNY | 25.47 | 25.85 | 25.12 | 25.12 | 25.12 | -0.32 (-1.26%) | 1,101,200 |
11 Aug 2022 | CNY | 25.54 | 25.66 | 25.26 | 25.44 | 25.44 | -0.11 (-0.43%) | 1,234,590 |
10 Aug 2022 | CNY | 25.5 | 25.69 | 25.11 | 25.55 | 25.55 | +0.25 (+0.99%) | 1,454,470 |
9 Aug 2022 | CNY | 25.2 | 25.7 | 24.96 | 25.3 | 25.3 | +0.12 (+0.48%) | 1,570,030 |
8 Aug 2022 | CNY | 24.54 | 25.26 | 24.12 | 25.18 | 25.18 | +0.64 (+2.61%) | 1,502,380 |
5 Aug 2022 | CNY | 24.18 | 24.7 | 23.9 | 24.54 | 24.54 | +0.62 (+2.59%) | 1,426,290 |
4 Aug 2022 | CNY | 23.89 | 24.22 | 23.57 | 23.92 | 23.92 | +0.02 (+0.08%) | 1,215,860 |
3 Aug 2022 | CNY | 23.91 | 24.8 | 23.8 | 23.9 | 23.9 | 0.0 (0.0%) | 1,351,980 |
2 Aug 2022 | CNY | 24.9 | 25.17 | 23.74 | 23.9 | 23.9 | -1.05 (-4.21%) | 1,941,860 |
1 Aug 2022 | CNY | 24.92 | 25.43 | 24.67 | 24.95 | 24.95 | -0.12 (-0.48%) | 1,318,800 |
29 Jul 2022 | CNY | 25.4 | 25.69 | 25 | 25.07 | 25.07 | -0.31 (-1.22%) | 1,147,830 |
28 Jul 2022 | CNY | 24.99 | 25.44 | 24.97 | 25.38 | 25.38 | +0.32 (+1.28%) | 1,341,100 |
27 Jul 2022 | CNY | 24.92 | 25.18 | 24.71 | 25.06 | 25.06 | +0.14 (+0.56%) | 908,010 |
26 Jul 2022 | CNY | 24.88 | 24.95 | 24.45 | 24.92 | 24.92 | +0.01 (+0.04%) | 966,660 |
25 Jul 2022 | CNY | 24.86 | 25.22 | 24.75 | 24.91 | 24.91 | +0.06 (+0.24%) | 1,653,670 |
22 Jul 2022 | CNY | 24.82 | 25.11 | 24.51 | 24.85 | 24.85 | +0.27 (+1.10%) | 1,360,400 |
21 Jul 2022 | CNY | 24.55 | 24.87 | 24.22 | 24.58 | 24.58 | +0.02 (+0.08%) | 1,287,450 |
20 Jul 2022 | CNY | 24.69 | 24.96 | 24.4 | 24.56 | 24.56 | -0.12 (-0.49%) | 1,496,020 |