Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 19.74 | 19.87 | 19.52 | 19.62 | 19.62 | -0.18 (-0.91%) | 16,832,968 |
22 Aug 2022 | CNY | 19.85 | 20.04 | 19.77 | 19.8 | 19.8 | -0.09 (-0.45%) | 14,399,914 |
19 Aug 2022 | CNY | 19.81 | 20.18 | 19.81 | 19.89 | 19.89 | 0.0 (0.0%) | 16,374,408 |
18 Aug 2022 | CNY | 20.03 | 20.1 | 19.81 | 19.89 | 19.89 | -0.19 (-0.95%) | 12,250,461 |
17 Aug 2022 | CNY | 19.9 | 20.2 | 19.74 | 20.08 | 20.08 | +0.22 (+1.11%) | 20,325,856 |
16 Aug 2022 | CNY | 20.05 | 20.15 | 19.84 | 19.86 | 19.86 | -0.12 (-0.60%) | 11,562,968 |
15 Aug 2022 | CNY | 20.08 | 20.28 | 19.9 | 19.98 | 19.98 | -0.13 (-0.65%) | 14,856,764 |
12 Aug 2022 | CNY | 19.91 | 20.24 | 19.8 | 20.11 | 20.11 | +0.09 (+0.45%) | 17,210,481 |
11 Aug 2022 | CNY | 19.55 | 20.15 | 19.45 | 20.02 | 20.02 | +0.63 (+3.25%) | 30,371,059 |
10 Aug 2022 | CNY | 19.56 | 19.62 | 19.3 | 19.39 | 19.39 | -0.17 (-0.87%) | 9,988,023 |
9 Aug 2022 | CNY | 19.55 | 19.65 | 19.48 | 19.56 | 19.56 | 0.0 (0.0%) | 11,482,671 |
8 Aug 2022 | CNY | 19.65 | 19.81 | 19.49 | 19.56 | 19.56 | -0.13 (-0.66%) | 13,146,086 |
5 Aug 2022 | CNY | 19.4 | 19.74 | 19.34 | 19.69 | 19.69 | +0.3 (+1.55%) | 16,200,610 |
4 Aug 2022 | CNY | 19.33 | 19.43 | 19.25 | 19.39 | 19.39 | +0.19 (+0.99%) | 16,922,368 |
3 Aug 2022 | CNY | 19.55 | 19.7 | 19.17 | 19.2 | 19.2 | -0.29 (-1.49%) | 23,130,836 |
2 Aug 2022 | CNY | 19.8 | 19.81 | 19.24 | 19.49 | 19.49 | -0.42 (-2.11%) | 27,597,434 |
1 Aug 2022 | CNY | 20.11 | 20.15 | 19.87 | 19.91 | 19.91 | -0.28 (-1.39%) | 20,535,375 |
29 Jul 2022 | CNY | 20.59 | 20.75 | 20.12 | 20.19 | 20.19 | -0.34 (-1.66%) | 22,889,985 |
28 Jul 2022 | CNY | 20.61 | 20.88 | 20.53 | 20.53 | 20.53 | -0.01 (-0.05%) | 16,033,702 |
27 Jul 2022 | CNY | 20.67 | 20.8 | 20.49 | 20.54 | 20.54 | -0.27 (-1.30%) | 13,233,084 |
26 Jul 2022 | CNY | 20.74 | 20.88 | 20.71 | 20.81 | 20.81 | +0.12 (+0.58%) | 11,807,641 |
25 Jul 2022 | CNY | 20.71 | 20.82 | 20.59 | 20.69 | 20.69 | -0.07 (-0.34%) | 9,186,520 |
22 Jul 2022 | CNY | 20.68 | 21.03 | 20.56 | 20.76 | 20.76 | +0.08 (+0.39%) | 15,461,614 |
21 Jul 2022 | CNY | 20.94 | 21 | 20.6 | 20.68 | 20.68 | -0.33 (-1.57%) | 12,862,970 |
20 Jul 2022 | CNY | 21.08 | 21.18 | 20.96 | 21.01 | 21.01 | +0.03 (+0.14%) | 12,127,690 |
19 Jul 2022 | CNY | 20.9 | 21.03 | 20.77 | 20.98 | 20.98 | +0.08 (+0.38%) | 13,461,769 |
18 Jul 2022 | CNY | 20.61 | 20.93 | 20.58 | 20.9 | 20.9 | +0.37 (+1.80%) | 17,481,392 |
15 Jul 2022 | CNY | 21.08 | 21.27 | 20.53 | 20.53 | 20.53 | -0.6 (-2.84%) | 26,013,874 |
14 Jul 2022 | CNY | 21.55 | 21.58 | 20.95 | 21.13 | 21.13 | -0.35 (-1.63%) | 28,314,985 |
13 Jul 2022 | CNY | 21.8 | 21.95 | 21.41 | 21.48 | 21.48 | -0.37 (-1.69%) | 19,786,161 |