Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 15.21 | 15.4 | 14.82 | 15.37 | 15.37 | +0.25 (+1.65%) | 510,200 |
11 Oct 2022 | CNY | 14.95 | 15.15 | 14.65 | 15.12 | 15.12 | +0.17 (+1.14%) | 384,700 |
10 Oct 2022 | CNY | 15.6 | 15.6 | 14.78 | 14.95 | 14.95 | -0.35 (-2.29%) | 504,701 |
30 Sep 2022 | CNY | 15.39 | 15.46 | 15.22 | 15.3 | 15.3 | -0.1 (-0.65%) | 461,098 |
29 Sep 2022 | CNY | 15.9 | 15.9 | 15.31 | 15.4 | 15.4 | -0.3 (-1.91%) | 637,413 |
28 Sep 2022 | CNY | 16 | 16.07 | 15.66 | 15.7 | 15.7 | -0.3 (-1.88%) | 552,600 |
27 Sep 2022 | CNY | 15.63 | 16 | 15.63 | 16 | 16 | +0.27 (+1.72%) | 611,600 |
26 Sep 2022 | CNY | 16.15 | 16.15 | 15.38 | 15.73 | 15.73 | -0.41 (-2.54%) | 723,300 |
23 Sep 2022 | CNY | 16.39 | 16.5 | 15.99 | 16.14 | 16.14 | -0.31 (-1.88%) | 483,000 |
22 Sep 2022 | CNY | 16.48 | 16.66 | 16.28 | 16.45 | 16.45 | -0.07 (-0.42%) | 374,000 |
21 Sep 2022 | CNY | 16.28 | 16.52 | 16.1 | 16.52 | 16.52 | +0.23 (+1.41%) | 408,300 |
20 Sep 2022 | CNY | 16.01 | 16.32 | 16.01 | 16.29 | 16.29 | +0.28 (+1.75%) | 564,616 |
19 Sep 2022 | CNY | 16.05 | 16.13 | 15.68 | 16.01 | 16.01 | -0.03 (-0.19%) | 553,500 |
16 Sep 2022 | CNY | 16.34 | 16.48 | 16.03 | 16.04 | 16.04 | -0.51 (-3.08%) | 656,401 |
15 Sep 2022 | CNY | 17.06 | 17.18 | 16.27 | 16.55 | 16.55 | -0.51 (-2.99%) | 1,096,000 |
14 Sep 2022 | CNY | 17.25 | 17.5 | 16.9 | 17.06 | 17.06 | -0.44 (-2.51%) | 884,900 |
13 Sep 2022 | CNY | 17.4 | 17.72 | 17.39 | 17.5 | 17.5 | +0.16 (+0.92%) | 829,216 |
9 Sep 2022 | CNY | 17.4 | 17.6 | 17.27 | 17.34 | 17.34 | -0.06 (-0.34%) | 625,600 |
8 Sep 2022 | CNY | 17.77 | 17.77 | 17.39 | 17.4 | 17.4 | -0.37 (-2.08%) | 750,100 |
7 Sep 2022 | CNY | 17.78 | 17.88 | 17.66 | 17.77 | 17.77 | -0.01 (-0.06%) | 571,500 |
6 Sep 2022 | CNY | 17.5 | 17.88 | 17.44 | 17.78 | 17.78 | +0.28 (+1.60%) | 890,500 |
5 Sep 2022 | CNY | 17.48 | 17.62 | 17.32 | 17.5 | 17.5 | +0.02 (+0.11%) | 671,300 |
2 Sep 2022 | CNY | 17.53 | 17.6 | 17.22 | 17.48 | 17.48 | +0.13 (+0.75%) | 799,700 |
1 Sep 2022 | CNY | 17.48 | 17.77 | 17.34 | 17.35 | 17.35 | -0.13 (-0.74%) | 788,500 |
31 Aug 2022 | CNY | 18.31 | 18.31 | 17.18 | 17.48 | 17.48 | -0.82 (-4.48%) | 1,883,600 |
30 Aug 2022 | CNY | 18.88 | 19.1 | 18.25 | 18.3 | 18.3 | -0.55 (-2.92%) | 1,470,313 |
29 Aug 2022 | CNY | 18.29 | 18.93 | 18.16 | 18.85 | 18.85 | +0.17 (+0.91%) | 1,255,213 |
26 Aug 2022 | CNY | 18.74 | 19.07 | 18.5 | 18.68 | 18.68 | +0.13 (+0.70%) | 1,007,340 |
25 Aug 2022 | CNY | 18.8 | 19.07 | 18.44 | 18.55 | 18.55 | -0.33 (-1.75%) | 1,846,853 |
24 Aug 2022 | CNY | 19.9 | 19.97 | 18.6 | 18.88 | 18.88 | -1.12 (-5.60%) | 4,034,740 |