Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 16.84 | 17.06 | 16.8 | 16.98 | 16.98 | +0.19 (+1.13%) | 2,030,869 |
29 Aug 2022 | CNY | 16.72 | 16.8 | 16.58 | 16.79 | 16.79 | -0.07 (-0.42%) | 1,823,746 |
26 Aug 2022 | CNY | 16.9 | 17.06 | 16.78 | 16.86 | 16.86 | +0.02 (+0.12%) | 2,044,334 |
25 Aug 2022 | CNY | 17.1 | 17.19 | 16.7 | 16.84 | 16.84 | -0.25 (-1.46%) | 2,965,132 |
24 Aug 2022 | CNY | 17.55 | 17.56 | 17.09 | 17.09 | 17.09 | -0.4 (-2.29%) | 3,363,152 |
23 Aug 2022 | CNY | 17.62 | 17.69 | 17.47 | 17.49 | 17.49 | -0.18 (-1.02%) | 2,041,355 |
22 Aug 2022 | CNY | 17.63 | 17.8 | 17.46 | 17.67 | 17.67 | +0.04 (+0.23%) | 2,053,145 |
19 Aug 2022 | CNY | 18.07 | 18.18 | 17.61 | 17.63 | 17.63 | -0.4 (-2.22%) | 4,385,274 |
18 Aug 2022 | CNY | 17.88 | 18.09 | 17.62 | 18.03 | 18.03 | +0.13 (+0.73%) | 3,027,029 |
17 Aug 2022 | CNY | 17.78 | 17.92 | 17.58 | 17.9 | 17.9 | +0.2 (+1.13%) | 2,820,971 |
16 Aug 2022 | CNY | 17.68 | 17.77 | 17.5 | 17.7 | 17.7 | +0.07 (+0.40%) | 1,881,862 |
15 Aug 2022 | CNY | 17.8 | 17.84 | 17.38 | 17.63 | 17.63 | -0.16 (-0.90%) | 3,511,000 |
12 Aug 2022 | CNY | 17.88 | 18.02 | 17.76 | 17.79 | 17.79 | -0.11 (-0.61%) | 2,895,875 |
11 Aug 2022 | CNY | 17.87 | 17.97 | 17.84 | 17.9 | 17.9 | +0.13 (+0.73%) | 2,249,352 |
10 Aug 2022 | CNY | 17.85 | 17.95 | 17.71 | 17.77 | 17.77 | -0.13 (-0.73%) | 2,004,727 |
9 Aug 2022 | CNY | 18.15 | 18.15 | 17.79 | 17.9 | 17.9 | -0.14 (-0.78%) | 2,575,161 |
8 Aug 2022 | CNY | 17.98 | 18.08 | 17.81 | 18.04 | 18.04 | +0.06 (+0.33%) | 2,406,275 |
5 Aug 2022 | CNY | 17.66 | 18.01 | 17.63 | 17.98 | 17.98 | +0.3 (+1.70%) | 3,300,740 |
4 Aug 2022 | CNY | 17.56 | 17.88 | 17.42 | 17.68 | 17.68 | +0.15 (+0.86%) | 2,977,392 |
3 Aug 2022 | CNY | 17.25 | 18.29 | 17.25 | 17.53 | 17.53 | +0.29 (+1.68%) | 6,216,590 |
2 Aug 2022 | CNY | 18.62 | 18.64 | 17.05 | 17.24 | 17.24 | -1.5 (-8.00%) | 7,532,463 |
1 Aug 2022 | CNY | 18.58 | 18.88 | 18.49 | 18.74 | 18.74 | +0.07 (+0.37%) | 2,399,225 |
29 Jul 2022 | CNY | 19.05 | 19.16 | 18.64 | 18.67 | 18.67 | -0.38 (-1.99%) | 3,778,890 |
28 Jul 2022 | CNY | 19.2 | 19.45 | 19.01 | 19.05 | 19.05 | -0.12 (-0.63%) | 5,285,357 |
27 Jul 2022 | CNY | 18.65 | 19.49 | 18.63 | 19.17 | 19.17 | +0.43 (+2.29%) | 6,399,324 |
26 Jul 2022 | CNY | 18.59 | 18.75 | 18.38 | 18.74 | 18.74 | +0.1 (+0.54%) | 3,333,313 |
25 Jul 2022 | CNY | 18.67 | 18.79 | 18.47 | 18.64 | 18.64 | +0.03 (+0.16%) | 2,771,380 |
22 Jul 2022 | CNY | 18.97 | 19.05 | 18.46 | 18.61 | 18.61 | -0.4 (-2.10%) | 4,989,892 |
21 Jul 2022 | CNY | 19.1 | 19.46 | 19 | 19.01 | 19.01 | -0.17 (-0.89%) | 4,773,561 |
20 Jul 2022 | CNY | 19.49 | 19.54 | 19.12 | 19.18 | 19.18 | -0.13 (-0.67%) | 5,188,364 |