Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 22.15 | 22.49 | 21.75 | 21.89 | 21.89 | -0.26 (-1.17%) | 1,269,000 |
29 Aug 2022 | CNY | 21.68 | 22.3 | 21.4 | 22.15 | 22.15 | +0.33 (+1.51%) | 1,622,200 |
26 Aug 2022 | CNY | 23.21 | 23.59 | 21.71 | 21.82 | 21.82 | -1.57 (-6.71%) | 3,292,830 |
25 Aug 2022 | CNY | 24 | 24.5 | 22.78 | 23.39 | 23.39 | -1.03 (-4.22%) | 3,671,370 |
24 Aug 2022 | CNY | 25.55 | 25.58 | 24.01 | 24.42 | 24.42 | -1.68 (-6.44%) | 5,363,220 |
23 Aug 2022 | CNY | 23.15 | 26.8 | 22.76 | 26.1 | 26.1 | +3.11 (+13.53%) | 8,230,400 |
22 Aug 2022 | CNY | 23.47 | 23.68 | 22.86 | 22.99 | 22.99 | -0.44 (-1.88%) | 1,744,800 |
19 Aug 2022 | CNY | 24.3 | 24.6 | 23.41 | 23.43 | 23.43 | -1.06 (-4.33%) | 3,026,690 |
18 Aug 2022 | CNY | 23.79 | 24.7 | 23.44 | 24.49 | 24.49 | +0.81 (+3.42%) | 4,813,800 |
17 Aug 2022 | CNY | 22.79 | 24.98 | 22.66 | 23.68 | 23.68 | +0.88 (+3.86%) | 5,701,780 |
16 Aug 2022 | CNY | 22.42 | 23.04 | 22.15 | 22.8 | 22.8 | +0.51 (+2.29%) | 1,791,500 |
15 Aug 2022 | CNY | 22.21 | 22.34 | 21.81 | 22.29 | 22.29 | +0.16 (+0.72%) | 1,024,500 |
12 Aug 2022 | CNY | 22.78 | 22.9 | 22.02 | 22.13 | 22.13 | -0.52 (-2.30%) | 1,505,650 |
11 Aug 2022 | CNY | 22.82 | 22.98 | 22.51 | 22.65 | 22.65 | 0.0 (0.0%) | 1,189,900 |
10 Aug 2022 | CNY | 22.49 | 22.83 | 22.28 | 22.65 | 22.65 | +0.05 (+0.22%) | 1,263,300 |
9 Aug 2022 | CNY | 22.04 | 22.67 | 21.99 | 22.6 | 22.6 | +0.45 (+2.03%) | 1,572,850 |
8 Aug 2022 | CNY | 21.81 | 22.19 | 21.34 | 22.15 | 22.15 | +0.45 (+2.07%) | 1,283,200 |
5 Aug 2022 | CNY | 21.97 | 21.99 | 21.24 | 21.7 | 21.7 | -0.2 (-0.91%) | 1,300,150 |
4 Aug 2022 | CNY | 21.31 | 21.98 | 21.31 | 21.9 | 21.9 | +0.73 (+3.45%) | 1,392,600 |
3 Aug 2022 | CNY | 21.59 | 22.5 | 21.03 | 21.17 | 21.17 | -0.27 (-1.26%) | 1,547,660 |
2 Aug 2022 | CNY | 22.35 | 22.46 | 21.17 | 21.44 | 21.44 | -1.01 (-4.50%) | 2,402,460 |
1 Aug 2022 | CNY | 22.04 | 22.8 | 21.98 | 22.45 | 22.45 | +0.45 (+2.05%) | 1,972,100 |
29 Jul 2022 | CNY | 22.88 | 22.88 | 22 | 22 | 22 | -0.57 (-2.53%) | 1,785,100 |
28 Jul 2022 | CNY | 22.21 | 22.65 | 22 | 22.57 | 22.57 | +0.37 (+1.67%) | 2,499,300 |
27 Jul 2022 | CNY | 21.18 | 22.21 | 21.14 | 22.2 | 22.2 | +1.02 (+4.82%) | 2,930,080 |
26 Jul 2022 | CNY | 21.7 | 21.7 | 20.82 | 21.18 | 21.18 | -0.45 (-2.08%) | 2,348,610 |
25 Jul 2022 | CNY | 22.5 | 22.8 | 21.51 | 21.63 | 21.63 | -1.37 (-5.96%) | 4,594,810 |
22 Jul 2022 | CNY | 22.82 | 25.42 | 22.5 | 23 | 23 | +1.55 (+7.23%) | 7,616,230 |
21 Jul 2022 | CNY | 21.25 | 21.5 | 21.13 | 21.45 | 21.45 | +0.16 (+0.75%) | 1,121,680 |
20 Jul 2022 | CNY | 21.66 | 21.66 | 21.21 | 21.29 | 21.29 | -0.21 (-0.98%) | 927,230 |