Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | CNY | 26.7 | 27.21 | 26.41 | 26.59 | 26.59 | -0.27 (-1.01%) | 391,390 |
31 Aug 2022 | CNY | 27.26 | 27.56 | 26.7 | 26.86 | 26.86 | -0.6 (-2.18%) | 525,266 |
30 Aug 2022 | CNY | 27.21 | 27.99 | 27.07 | 27.46 | 27.46 | +0.03 (+0.11%) | 488,890 |
29 Aug 2022 | CNY | 26.8 | 27.43 | 26.14 | 27.43 | 27.43 | +0.02 (+0.07%) | 621,900 |
26 Aug 2022 | CNY | 27.84 | 28.11 | 27.22 | 27.41 | 27.41 | -0.43 (-1.54%) | 509,666 |
25 Aug 2022 | CNY | 28.53 | 28.74 | 27.41 | 27.84 | 27.84 | -0.69 (-2.42%) | 783,900 |
24 Aug 2022 | CNY | 29.28 | 29.29 | 28.5 | 28.53 | 28.53 | -0.74 (-2.53%) | 696,547 |
23 Aug 2022 | CNY | 29.78 | 29.87 | 29.2 | 29.27 | 29.27 | -0.41 (-1.38%) | 481,666 |
22 Aug 2022 | CNY | 29.44 | 29.76 | 28.89 | 29.68 | 29.68 | +0.07 (+0.24%) | 473,185 |
19 Aug 2022 | CNY | 30.37 | 30.95 | 29.6 | 29.61 | 29.61 | -0.81 (-2.66%) | 940,847 |
18 Aug 2022 | CNY | 30.85 | 30.88 | 29.89 | 30.42 | 30.42 | -0.2 (-0.65%) | 676,430 |
17 Aug 2022 | CNY | 30.86 | 31.06 | 30.3 | 30.62 | 30.62 | -0.24 (-0.78%) | 601,700 |
16 Aug 2022 | CNY | 31.2 | 31.22 | 30.8 | 30.86 | 30.86 | -0.12 (-0.39%) | 491,085 |
15 Aug 2022 | CNY | 31.2 | 31.34 | 30.53 | 30.98 | 30.98 | -0.22 (-0.71%) | 800,885 |
12 Aug 2022 | CNY | 31.59 | 31.9 | 31.17 | 31.2 | 31.2 | -0.42 (-1.33%) | 631,500 |
11 Aug 2022 | CNY | 31.19 | 32 | 31.18 | 31.62 | 31.62 | +0.47 (+1.51%) | 1,113,300 |
10 Aug 2022 | CNY | 31.18 | 31.37 | 30.94 | 31.15 | 31.15 | -0.2 (-0.64%) | 577,230 |
9 Aug 2022 | CNY | 31.45 | 31.45 | 30.9 | 31.35 | 31.35 | +0.06 (+0.19%) | 754,253 |
8 Aug 2022 | CNY | 31.4 | 31.46 | 30.9 | 31.29 | 31.29 | +0.08 (+0.26%) | 714,400 |
5 Aug 2022 | CNY | 30.47 | 31.31 | 30.16 | 31.21 | 31.21 | +0.74 (+2.43%) | 997,247 |
4 Aug 2022 | CNY | 30.09 | 30.85 | 29.72 | 30.47 | 30.47 | +0.83 (+2.80%) | 749,215 |
3 Aug 2022 | CNY | 29.01 | 30.48 | 29.01 | 29.64 | 29.64 | +0.68 (+2.35%) | 1,020,400 |
2 Aug 2022 | CNY | 31.09 | 31.09 | 28.82 | 28.96 | 28.96 | -2.14 (-6.88%) | 1,176,762 |
1 Aug 2022 | CNY | 30.58 | 31.26 | 30.4 | 31.1 | 31.1 | +0.52 (+1.70%) | 601,500 |
29 Jul 2022 | CNY | 31.03 | 31.25 | 30.51 | 30.58 | 30.58 | -0.32 (-1.04%) | 575,418 |
28 Jul 2022 | CNY | 31.04 | 31.39 | 30.83 | 30.9 | 30.9 | +0.09 (+0.29%) | 649,700 |
27 Jul 2022 | CNY | 30.68 | 31.1 | 30.48 | 30.81 | 30.81 | +0.19 (+0.62%) | 689,700 |
26 Jul 2022 | CNY | 30.31 | 30.68 | 30.07 | 30.62 | 30.62 | +0.33 (+1.09%) | 610,900 |
25 Jul 2022 | CNY | 30.7 | 31.02 | 30.17 | 30.29 | 30.29 | -0.41 (-1.34%) | 588,639 |
22 Jul 2022 | CNY | 30.75 | 31.48 | 30.61 | 30.7 | 30.7 | -0.21 (-0.68%) | 870,741 |