Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 18.18 | 18.19 | 17.26 | 17.89 | 17.89 | -0.15 (-0.83%) | 17,181,556 |
11 Oct 2022 | CNY | 18.51 | 18.74 | 17.55 | 18.04 | 18.04 | -0.34 (-1.85%) | 17,161,033 |
10 Oct 2022 | CNY | 19.19 | 19.37 | 18.25 | 18.38 | 18.38 | -0.81 (-4.22%) | 16,421,790 |
30 Sep 2022 | CNY | 18.9 | 19.37 | 18.89 | 19.19 | 19.19 | +0.29 (+1.53%) | 11,001,112 |
29 Sep 2022 | CNY | 18.81 | 19.39 | 18.78 | 18.9 | 18.9 | +0.1 (+0.53%) | 8,720,483 |
28 Sep 2022 | CNY | 18.8 | 19.46 | 18.71 | 18.8 | 18.8 | -0.04 (-0.21%) | 10,689,947 |
27 Sep 2022 | CNY | 18.22 | 18.95 | 18.01 | 18.84 | 18.84 | +0.75 (+4.15%) | 10,742,046 |
26 Sep 2022 | CNY | 17.75 | 18.39 | 17.7 | 18.09 | 18.09 | +0.19 (+1.06%) | 9,276,295 |
23 Sep 2022 | CNY | 18.13 | 18.27 | 17.7 | 17.9 | 17.9 | -0.24 (-1.32%) | 8,334,171 |
22 Sep 2022 | CNY | 18.39 | 18.66 | 18.06 | 18.14 | 18.14 | -0.36 (-1.95%) | 10,565,872 |
21 Sep 2022 | CNY | 19 | 19 | 18.38 | 18.5 | 18.5 | -0.45 (-2.37%) | 9,059,346 |
20 Sep 2022 | CNY | 18.85 | 19.14 | 18.7 | 18.95 | 18.95 | +0.26 (+1.39%) | 8,119,149 |
19 Sep 2022 | CNY | 19.34 | 19.34 | 18.25 | 18.69 | 18.69 | -0.71 (-3.66%) | 18,504,973 |
16 Sep 2022 | CNY | 20.14 | 20.23 | 19.3 | 19.4 | 19.4 | -0.74 (-3.67%) | 9,087,142 |
15 Sep 2022 | CNY | 20.65 | 20.86 | 19.9 | 20.14 | 20.14 | -0.51 (-2.47%) | 10,802,638 |
14 Sep 2022 | CNY | 20.43 | 20.7 | 20.24 | 20.65 | 20.65 | +0.07 (+0.34%) | 10,082,590 |
13 Sep 2022 | CNY | 20.97 | 20.99 | 20.51 | 20.58 | 20.58 | -0.39 (-1.86%) | 13,502,766 |
9 Sep 2022 | CNY | 20.92 | 21.32 | 20.82 | 20.97 | 20.97 | -0.04 (-0.19%) | 7,886,012 |
8 Sep 2022 | CNY | 20.94 | 21.28 | 20.78 | 21.01 | 21.01 | +0.13 (+0.62%) | 8,148,501 |
7 Sep 2022 | CNY | 20.97 | 20.98 | 20.61 | 20.88 | 20.88 | -0.04 (-0.19%) | 7,314,935 |
6 Sep 2022 | CNY | 20.83 | 21 | 20.66 | 20.92 | 20.92 | +0.21 (+1.01%) | 8,880,878 |
5 Sep 2022 | CNY | 20.66 | 20.98 | 20.48 | 20.71 | 20.71 | +0.09 (+0.44%) | 8,350,013 |
2 Sep 2022 | CNY | 20.7 | 20.81 | 20.43 | 20.62 | 20.62 | 0.0 (0.0%) | 9,003,702 |
1 Sep 2022 | CNY | 20 | 20.8 | 19.91 | 20.62 | 20.62 | +0.71 (+3.57%) | 20,451,401 |
31 Aug 2022 | CNY | 19.54 | 20.34 | 19.54 | 19.91 | 19.91 | +0.07 (+0.35%) | 25,442,474 |
30 Aug 2022 | CNY | 20 | 20.15 | 19.68 | 19.84 | 19.84 | -0.15 (-0.75%) | 7,827,802 |
29 Aug 2022 | CNY | 19.38 | 20.08 | 19.3 | 19.99 | 19.99 | -0.03 (-0.15%) | 11,121,080 |
26 Aug 2022 | CNY | 19.59 | 20.12 | 19.42 | 20.02 | 20.02 | +0.61 (+3.14%) | 14,330,340 |
25 Aug 2022 | CNY | 19.31 | 19.68 | 19.19 | 19.41 | 19.41 | -0.08 (-0.41%) | 10,554,006 |
24 Aug 2022 | CNY | 19.94 | 20.09 | 19.44 | 19.49 | 19.49 | -0.44 (-2.21%) | 13,423,195 |