Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | CNY | 12.2 | 12.2 | 11.84 | 11.96 | 11.96 | +0.04 (+0.34%) | 0 |
3 Oct 2022 | CNY | 11.92 | 12.04 | 11.88 | 11.92 | 11.92 | -11.95 (-50.06%) | 0 |
30 Sep 2022 | CNY | 23.94 | 24.91 | 23.57 | 23.87 | 23.87 | +0.34 (+1.44%) | 4,019,771 |
29 Sep 2022 | CNY | 24.28 | 24.73 | 23.5 | 23.53 | 23.53 | -0.17 (-0.72%) | 5,008,725 |
28 Sep 2022 | CNY | 22.72 | 24.77 | 22.72 | 23.7 | 23.7 | +0.7 (+3.04%) | 8,784,708 |
27 Sep 2022 | CNY | 21.7 | 23.25 | 21.35 | 23 | 23 | +1.59 (+7.43%) | 7,280,989 |
26 Sep 2022 | CNY | 21.14 | 21.98 | 21.14 | 21.41 | 21.41 | -0.1 (-0.46%) | 5,496,310 |
23 Sep 2022 | CNY | 23.5 | 23.54 | 21.51 | 21.51 | 21.51 | -2.39 (-10.00%) | 6,179,230 |
22 Sep 2022 | CNY | 23.2 | 24.1 | 22.68 | 23.9 | 23.9 | +0.25 (+1.06%) | 5,611,173 |
21 Sep 2022 | CNY | 23.57 | 24 | 23.15 | 23.65 | 23.65 | +0.37 (+1.59%) | 2,701,642 |
20 Sep 2022 | CNY | 23.84 | 24.18 | 23.21 | 23.28 | 23.28 | -0.04 (-0.17%) | 2,104,394 |
19 Sep 2022 | CNY | 23.06 | 24 | 22.76 | 23.32 | 23.32 | +0.03 (+0.13%) | 2,451,632 |
16 Sep 2022 | CNY | 23.2 | 23.91 | 23.08 | 23.29 | 23.29 | -0.06 (-0.26%) | 3,192,265 |
15 Sep 2022 | CNY | 25.42 | 25.42 | 23.21 | 23.35 | 23.35 | -2.12 (-8.32%) | 6,148,162 |
14 Sep 2022 | CNY | 24.66 | 25.55 | 24.4 | 25.47 | 25.47 | +0.39 (+1.56%) | 4,825,146 |
13 Sep 2022 | CNY | 24.33 | 25.45 | 24.2 | 25.08 | 25.08 | +12.62 (+101.28%) | 5,648,311 |
12 Sep 2022 | CNY | 12.12 | 12.46 | 12.08 | 12.46 | 12.46 | -12.12 (-49.31%) | 0 |
9 Sep 2022 | CNY | 24.36 | 24.58 | 23.58 | 24.58 | 24.58 | +0.22 (+0.90%) | 5,340,353 |
8 Sep 2022 | CNY | 25.75 | 26.09 | 24.2 | 24.36 | 24.36 | -1.56 (-6.02%) | 8,414,123 |
7 Sep 2022 | CNY | 25.69 | 26.29 | 25.4 | 25.92 | 25.92 | +0.2 (+0.78%) | 4,603,339 |
6 Sep 2022 | CNY | 26.16 | 26.38 | 25.36 | 25.72 | 25.72 | -0.44 (-1.68%) | 4,720,794 |
5 Sep 2022 | CNY | 27.17 | 27.22 | 25.81 | 26.16 | 26.16 | -1.37 (-4.98%) | 6,530,504 |
2 Sep 2022 | CNY | 28.1 | 28.46 | 26.66 | 27.53 | 27.53 | -1.14 (-3.98%) | 9,282,598 |
1 Sep 2022 | CNY | 29.05 | 29.09 | 27.5 | 28.67 | 28.67 | +0.49 (+1.74%) | 9,576,276 |
31 Aug 2022 | CNY | 27.44 | 29.22 | 27.44 | 28.18 | 28.18 | +0.35 (+1.26%) | 10,798,415 |
30 Aug 2022 | CNY | 27.1 | 29.3 | 26.6 | 27.83 | 27.83 | +0.21 (+0.76%) | 11,385,581 |
29 Aug 2022 | CNY | 25.32 | 28.61 | 25.32 | 27.62 | 27.62 | +1.61 (+6.19%) | 13,554,367 |
26 Aug 2022 | CNY | 25.15 | 27.6 | 25.01 | 26.01 | 26.01 | +0.88 (+3.50%) | 4,820,430 |
25 Aug 2022 | CNY | 25.6 | 25.8 | 24.6 | 25.13 | 25.13 | -0.37 (-1.45%) | 3,326,345 |
24 Aug 2022 | CNY | 26.35 | 27 | 25.5 | 25.5 | 25.5 | -1.2 (-4.49%) | 3,858,961 |