Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 22.45 | 22.7 | 22.3 | 22.57 | 22.57 | +0.11 (+0.49%) | 512,114 |
16 Aug 2022 | CNY | 22.44 | 22.88 | 22.3 | 22.46 | 22.46 | +0.08 (+0.36%) | 809,820 |
15 Aug 2022 | CNY | 22.84 | 22.96 | 22.38 | 22.38 | 22.38 | -0.58 (-2.53%) | 1,298,281 |
12 Aug 2022 | CNY | 23.55 | 23.78 | 22.94 | 22.96 | 22.96 | -0.67 (-2.84%) | 810,100 |
11 Aug 2022 | CNY | 23.77 | 23.98 | 23.59 | 23.63 | 23.63 | +0.05 (+0.21%) | 1,186,146 |
10 Aug 2022 | CNY | 23.49 | 23.88 | 23.28 | 23.58 | 23.58 | +0.15 (+0.64%) | 751,756 |
9 Aug 2022 | CNY | 23.51 | 23.65 | 23.26 | 23.43 | 23.43 | -0.1 (-0.42%) | 828,095 |
8 Aug 2022 | CNY | 23.41 | 23.65 | 23.05 | 23.53 | 23.53 | +0.13 (+0.56%) | 511,627 |
5 Aug 2022 | CNY | 22.96 | 23.45 | 22.92 | 23.4 | 23.4 | +0.41 (+1.78%) | 594,662 |
4 Aug 2022 | CNY | 22.61 | 23.05 | 22.6 | 22.99 | 22.99 | +0.3 (+1.32%) | 329,735 |
3 Aug 2022 | CNY | 22.8 | 23.3 | 22.45 | 22.69 | 22.69 | +0.21 (+0.93%) | 584,562 |
2 Aug 2022 | CNY | 22.98 | 23 | 22.19 | 22.48 | 22.48 | -0.67 (-2.89%) | 558,977 |
1 Aug 2022 | CNY | 22.75 | 23.18 | 22.42 | 23.15 | 23.15 | +0.39 (+1.71%) | 458,398 |
29 Jul 2022 | CNY | 23.03 | 23.18 | 22.61 | 22.76 | 22.76 | -0.24 (-1.04%) | 261,725 |
28 Jul 2022 | CNY | 22.6 | 23.18 | 22.6 | 23 | 23 | +0.41 (+1.81%) | 378,488 |
27 Jul 2022 | CNY | 22.36 | 22.6 | 22.13 | 22.59 | 22.59 | +0.23 (+1.03%) | 261,500 |
26 Jul 2022 | CNY | 22.43 | 22.43 | 22.03 | 22.36 | 22.36 | -0.07 (-0.31%) | 279,910 |
25 Jul 2022 | CNY | 22.34 | 22.92 | 22.2 | 22.43 | 22.43 | -0.21 (-0.93%) | 333,020 |
22 Jul 2022 | CNY | 23.26 | 23.26 | 22.26 | 22.64 | 22.64 | -0.61 (-2.62%) | 574,550 |
21 Jul 2022 | CNY | 22.73 | 23.39 | 22.54 | 23.25 | 23.25 | +0.52 (+2.29%) | 980,123 |
20 Jul 2022 | CNY | 22.65 | 22.78 | 22.43 | 22.73 | 22.73 | +0.17 (+0.75%) | 326,319 |
19 Jul 2022 | CNY | 22.21 | 22.72 | 22.21 | 22.56 | 22.56 | +0.17 (+0.76%) | 288,078 |
18 Jul 2022 | CNY | 21.8 | 22.44 | 21.8 | 22.39 | 22.39 | +0.26 (+1.17%) | 266,600 |
15 Jul 2022 | CNY | 21.74 | 22.86 | 21.4 | 22.13 | 22.13 | +0.2 (+0.91%) | 300,122 |
14 Jul 2022 | CNY | 21.56 | 21.95 | 21.46 | 21.93 | 21.93 | +0.26 (+1.20%) | 193,504 |
13 Jul 2022 | CNY | 21.78 | 21.78 | 21.31 | 21.67 | 21.67 | +0.18 (+0.84%) | 206,321 |
12 Jul 2022 | CNY | 22.04 | 22.25 | 21.49 | 21.49 | 21.49 | -0.63 (-2.85%) | 253,972 |
11 Jul 2022 | CNY | 22.35 | 22.36 | 21.9 | 22.12 | 22.12 | -0.19 (-0.85%) | 272,200 |
8 Jul 2022 | CNY | 22.04 | 22.71 | 22.04 | 22.31 | 22.31 | +0.15 (+0.68%) | 257,879 |
7 Jul 2022 | CNY | 22.26 | 22.68 | 22.15 | 22.16 | 22.16 | -0.09 (-0.40%) | 203,016 |