Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 27.77 | 27.98 | 27.24 | 27.55 | 27.55 | -0.04 (-0.14%) | 8,101,096 |
22 Aug 2022 | CNY | 27.79 | 28.32 | 27.12 | 27.59 | 27.59 | -0.19 (-0.68%) | 10,785,091 |
19 Aug 2022 | CNY | 29.02 | 29.28 | 27.78 | 27.78 | 27.78 | -1.19 (-4.11%) | 14,994,295 |
18 Aug 2022 | CNY | 28.03 | 29.49 | 27.69 | 28.97 | 28.97 | +0.91 (+3.24%) | 19,120,137 |
17 Aug 2022 | CNY | 28.6 | 28.73 | 27.88 | 28.06 | 28.06 | -0.67 (-2.33%) | 12,359,303 |
16 Aug 2022 | CNY | 28.47 | 29.06 | 27.7 | 28.73 | 28.73 | +0.26 (+0.91%) | 13,569,816 |
15 Aug 2022 | CNY | 28.02 | 29.1 | 27.36 | 28.47 | 28.47 | +0.55 (+1.97%) | 15,107,533 |
12 Aug 2022 | CNY | 28.57 | 29.09 | 27.9 | 27.92 | 27.92 | -0.78 (-2.72%) | 19,005,280 |
11 Aug 2022 | CNY | 28.1 | 29.25 | 28.05 | 28.7 | 28.7 | +0.5 (+1.77%) | 19,886,209 |
10 Aug 2022 | CNY | 28.2 | 29.48 | 28.15 | 28.2 | 28.2 | -0.8 (-2.76%) | 21,704,592 |
9 Aug 2022 | CNY | 27.6 | 29 | 27.5 | 29 | 29 | +0.87 (+3.09%) | 21,684,478 |
8 Aug 2022 | CNY | 28 | 28.35 | 27 | 28.13 | 28.13 | +0.11 (+0.39%) | 26,634,062 |
5 Aug 2022 | CNY | 26.34 | 28.72 | 26.08 | 28.02 | 28.02 | +1.57 (+5.94%) | 32,462,897 |
4 Aug 2022 | CNY | 26.38 | 27.1 | 25.8 | 26.45 | 26.45 | +0.35 (+1.34%) | 24,578,582 |
3 Aug 2022 | CNY | 24.98 | 27.29 | 24.73 | 26.1 | 26.1 | +1.12 (+4.48%) | 32,232,117 |
2 Aug 2022 | CNY | 24 | 25.5 | 23.2 | 24.98 | 24.98 | +0.55 (+2.25%) | 20,486,155 |
1 Aug 2022 | CNY | 23.68 | 24.82 | 23.16 | 24.43 | 24.43 | +0.48 (+2.00%) | 11,941,963 |
29 Jul 2022 | CNY | 24.51 | 24.7 | 23.82 | 23.95 | 23.95 | -0.77 (-3.11%) | 11,000,501 |
28 Jul 2022 | CNY | 24.36 | 24.94 | 24.31 | 24.72 | 24.72 | +0.63 (+2.62%) | 11,348,257 |
27 Jul 2022 | CNY | 24.15 | 24.37 | 23.81 | 24.09 | 24.09 | -0.15 (-0.62%) | 6,886,253 |
26 Jul 2022 | CNY | 24.4 | 24.47 | 23.68 | 24.24 | 24.24 | -0.17 (-0.70%) | 7,095,720 |
25 Jul 2022 | CNY | 24.17 | 24.58 | 23.95 | 24.41 | 24.41 | +0.05 (+0.21%) | 6,135,095 |
22 Jul 2022 | CNY | 25 | 25.17 | 24.1 | 24.36 | 24.36 | -0.69 (-2.75%) | 11,489,125 |
21 Jul 2022 | CNY | 24.78 | 25.64 | 24.42 | 25.05 | 25.05 | +0.23 (+0.93%) | 14,048,089 |
20 Jul 2022 | CNY | 25 | 25.32 | 24.6 | 24.82 | 24.82 | -0.17 (-0.68%) | 12,650,411 |
19 Jul 2022 | CNY | 24.4 | 25.03 | 24.15 | 24.99 | 24.99 | +0.49 (+2%) | 14,042,789 |
18 Jul 2022 | CNY | 24.06 | 24.6 | 23.68 | 24.5 | 24.5 | +0.1 (+0.41%) | 12,548,090 |
15 Jul 2022 | CNY | 23.92 | 24.75 | 23.8 | 24.4 | 24.4 | +0.3 (+1.24%) | 13,825,373 |
14 Jul 2022 | CNY | 24.95 | 24.95 | 23.62 | 24.1 | 24.1 | -1.18 (-4.67%) | 23,681,087 |
13 Jul 2022 | CNY | 25 | 25.38 | 24.75 | 25.28 | 25.28 | +0.47 (+1.89%) | 7,123,335 |