Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 23.29 | 23.29 | 22.47 | 22.82 | 22.82 | -0.36 (-1.55%) | 3,496,500 |
22 Aug 2022 | CNY | 22.82 | 23.28 | 22.57 | 23.18 | 23.18 | +0.31 (+1.36%) | 3,032,516 |
19 Aug 2022 | CNY | 23.53 | 23.6 | 22.86 | 22.87 | 22.87 | -0.79 (-3.34%) | 3,345,711 |
18 Aug 2022 | CNY | 23.34 | 23.73 | 23.22 | 23.66 | 23.66 | +0.32 (+1.37%) | 2,996,661 |
17 Aug 2022 | CNY | 23.74 | 23.83 | 23.17 | 23.34 | 23.34 | -0.37 (-1.56%) | 2,421,200 |
16 Aug 2022 | CNY | 23.46 | 24.03 | 23.31 | 23.71 | 23.71 | +0.4 (+1.72%) | 2,938,701 |
15 Aug 2022 | CNY | 22.76 | 23.46 | 22.6 | 23.31 | 23.31 | +0.37 (+1.61%) | 2,965,413 |
12 Aug 2022 | CNY | 23.87 | 24.14 | 22.88 | 22.94 | 22.94 | -0.85 (-3.57%) | 4,323,676 |
11 Aug 2022 | CNY | 23.76 | 24.31 | 23.51 | 23.79 | 23.79 | +0.02 (+0.08%) | 3,115,702 |
10 Aug 2022 | CNY | 23.28 | 23.85 | 23.21 | 23.77 | 23.77 | +0.49 (+2.10%) | 3,804,316 |
9 Aug 2022 | CNY | 23.38 | 23.79 | 23.14 | 23.28 | 23.28 | -0.1 (-0.43%) | 2,346,940 |
8 Aug 2022 | CNY | 22.74 | 23.56 | 22.26 | 23.38 | 23.38 | +0.52 (+2.27%) | 3,242,520 |
5 Aug 2022 | CNY | 22.82 | 23.15 | 22.56 | 22.86 | 22.86 | +0.06 (+0.26%) | 3,463,880 |
4 Aug 2022 | CNY | 22.77 | 23.13 | 22.47 | 22.8 | 22.8 | +0.07 (+0.31%) | 3,612,448 |
3 Aug 2022 | CNY | 23.64 | 23.85 | 22.6 | 22.73 | 22.73 | -0.73 (-3.11%) | 6,153,657 |
2 Aug 2022 | CNY | 23.41 | 23.93 | 22.96 | 23.46 | 23.46 | -0.52 (-2.17%) | 6,121,279 |
1 Aug 2022 | CNY | 23.29 | 24 | 22.98 | 23.98 | 23.98 | +0.69 (+2.96%) | 5,566,535 |
29 Jul 2022 | CNY | 23.05 | 23.57 | 22.9 | 23.29 | 23.29 | +0.35 (+1.53%) | 6,283,864 |
28 Jul 2022 | CNY | 23 | 23.23 | 22.76 | 22.94 | 22.94 | -0.15 (-0.65%) | 5,667,695 |
27 Jul 2022 | CNY | 22.16 | 23.28 | 22.13 | 23.09 | 23.09 | +0.76 (+3.40%) | 6,767,411 |
26 Jul 2022 | CNY | 21.9 | 22.39 | 21.3 | 22.33 | 22.33 | +0.43 (+1.96%) | 4,143,347 |
25 Jul 2022 | CNY | 21.87 | 22.32 | 21.51 | 21.9 | 21.9 | -0.21 (-0.95%) | 4,152,993 |
22 Jul 2022 | CNY | 22.17 | 22.8 | 21.5 | 22.11 | 22.11 | -0.07 (-0.32%) | 5,620,616 |
21 Jul 2022 | CNY | 21.88 | 22.73 | 21.62 | 22.18 | 22.18 | +0.18 (+0.82%) | 5,960,600 |
20 Jul 2022 | CNY | 21.25 | 22.2 | 21.09 | 22 | 22 | +0.81 (+3.82%) | 4,676,914 |
19 Jul 2022 | CNY | 21.48 | 21.52 | 21.03 | 21.19 | 21.19 | -0.19 (-0.89%) | 3,064,418 |
18 Jul 2022 | CNY | 21 | 21.53 | 20.47 | 21.38 | 21.38 | +0.63 (+3.04%) | 4,372,439 |
15 Jul 2022 | CNY | 20.94 | 21.15 | 20.61 | 20.75 | 20.75 | -0.05 (-0.24%) | 3,904,518 |
14 Jul 2022 | CNY | 20.14 | 21.05 | 19.91 | 20.8 | 20.8 | +0.69 (+3.43%) | 5,408,722 |
13 Jul 2022 | CNY | 20.39 | 20.6 | 19.77 | 20.11 | 20.11 | -0.28 (-1.37%) | 4,767,547 |