Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 23.87 | 24.47 | 23.4 | 23.6 | 23.6 | -0.28 (-1.17%) | 5,431,600 |
11 Aug 2022 | CNY | 24.11 | 24.26 | 23.61 | 23.88 | 23.88 | -0.18 (-0.75%) | 4,915,403 |
10 Aug 2022 | CNY | 23.88 | 24.38 | 23.66 | 24.06 | 24.06 | +0.2 (+0.84%) | 5,648,700 |
9 Aug 2022 | CNY | 23.9 | 24.69 | 23.7 | 23.86 | 23.86 | 0.0 (0.0%) | 7,273,600 |
8 Aug 2022 | CNY | 23.7 | 24.27 | 23 | 23.86 | 23.86 | +0.1 (+0.42%) | 8,467,728 |
5 Aug 2022 | CNY | 24.74 | 24.82 | 23.24 | 23.76 | 23.76 | -0.7 (-2.86%) | 12,839,090 |
4 Aug 2022 | CNY | 23.09 | 24.78 | 22.81 | 24.46 | 24.46 | +1.49 (+6.49%) | 13,513,718 |
3 Aug 2022 | CNY | 22.3 | 23.96 | 22.15 | 22.97 | 22.97 | +0.91 (+4.13%) | 10,561,903 |
2 Aug 2022 | CNY | 23.03 | 23.03 | 21.7 | 22.06 | 22.06 | -1.4 (-5.97%) | 7,927,900 |
1 Aug 2022 | CNY | 22.14 | 23.99 | 22.14 | 23.46 | 23.46 | +1.16 (+5.20%) | 9,676,416 |
29 Jul 2022 | CNY | 21.52 | 22.59 | 21.52 | 22.3 | 22.3 | +0.77 (+3.58%) | 5,160,622 |
28 Jul 2022 | CNY | 21.6 | 21.97 | 21.42 | 21.53 | 21.53 | +0.03 (+0.14%) | 3,531,400 |
27 Jul 2022 | CNY | 21.15 | 21.58 | 20.94 | 21.5 | 21.5 | +0.31 (+1.46%) | 3,165,075 |
26 Jul 2022 | CNY | 20.98 | 21.25 | 20.52 | 21.19 | 21.19 | +0.03 (+0.14%) | 3,029,465 |
25 Jul 2022 | CNY | 21.9 | 22.25 | 21 | 21.16 | 21.16 | -0.81 (-3.69%) | 3,706,874 |
22 Jul 2022 | CNY | 22.48 | 22.64 | 21.7 | 21.97 | 21.97 | -0.54 (-2.40%) | 3,310,166 |
21 Jul 2022 | CNY | 22.92 | 22.95 | 22.41 | 22.51 | 22.51 | -0.52 (-2.26%) | 3,000,909 |
20 Jul 2022 | CNY | 22.62 | 23.17 | 22.42 | 23.03 | 23.03 | +0.38 (+1.68%) | 2,899,300 |
19 Jul 2022 | CNY | 22.6 | 22.78 | 22.3 | 22.65 | 22.65 | -0.09 (-0.40%) | 3,341,700 |
18 Jul 2022 | CNY | 23.1 | 23.45 | 22.6 | 22.74 | 22.74 | -0.17 (-0.74%) | 4,288,857 |
15 Jul 2022 | CNY | 22.41 | 23.29 | 22.26 | 22.91 | 22.91 | +0.49 (+2.19%) | 4,033,088 |
14 Jul 2022 | CNY | 22.37 | 22.81 | 22.01 | 22.42 | 22.42 | -0.33 (-1.45%) | 5,042,714 |
13 Jul 2022 | CNY | 22.15 | 22.94 | 22.02 | 22.75 | 22.75 | +0.73 (+3.32%) | 3,623,414 |
12 Jul 2022 | CNY | 22.47 | 22.47 | 21.93 | 22.02 | 22.02 | -0.32 (-1.43%) | 2,758,600 |
11 Jul 2022 | CNY | 23.03 | 23.22 | 22.08 | 22.34 | 22.34 | -0.76 (-3.29%) | 4,232,500 |
8 Jul 2022 | CNY | 23.84 | 24.14 | 23.06 | 23.1 | 23.1 | -0.53 (-2.24%) | 3,405,299 |
7 Jul 2022 | CNY | 23.18 | 23.87 | 22.51 | 23.63 | 23.63 | +0.44 (+1.90%) | 4,555,567 |
6 Jul 2022 | CNY | 23.25 | 23.82 | 22.91 | 23.19 | 23.19 | -0.16 (-0.69%) | 3,577,684 |
5 Jul 2022 | CNY | 23.93 | 23.93 | 23.01 | 23.35 | 23.35 | -1.33 (-5.39%) | 4,960,900 |
4 Jul 2022 | CNY | 24.7 | 24.77 | 24.01 | 24.68 | 24.68 | -0.02 (-0.08%) | 4,473,300 |