Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 15.79 | 16.25 | 15.55 | 15.96 | 15.96 | +0.16 (+1.01%) | 3,104,461 |
16 Aug 2022 | CNY | 15.95 | 16.15 | 15.52 | 15.8 | 15.8 | -0.14 (-0.88%) | 4,020,500 |
15 Aug 2022 | CNY | 16.33 | 16.33 | 15.64 | 15.94 | 15.94 | -0.36 (-2.21%) | 3,203,600 |
12 Aug 2022 | CNY | 16 | 16.72 | 15.95 | 16.3 | 16.3 | +0.23 (+1.43%) | 4,703,400 |
11 Aug 2022 | CNY | 16.05 | 16.35 | 15.56 | 16.07 | 16.07 | +0.18 (+1.13%) | 4,217,900 |
10 Aug 2022 | CNY | 15.61 | 15.89 | 15.2 | 15.89 | 15.89 | +0.45 (+2.91%) | 3,771,800 |
9 Aug 2022 | CNY | 15.23 | 15.6 | 15.11 | 15.44 | 15.44 | +0.12 (+0.78%) | 2,491,800 |
8 Aug 2022 | CNY | 15.28 | 15.52 | 14.9 | 15.32 | 15.32 | +0.05 (+0.33%) | 2,639,300 |
5 Aug 2022 | CNY | 15.68 | 15.85 | 15.14 | 15.27 | 15.27 | -0.41 (-2.61%) | 3,023,700 |
4 Aug 2022 | CNY | 15.55 | 15.8 | 15.32 | 15.68 | 15.68 | +0.19 (+1.23%) | 2,544,200 |
3 Aug 2022 | CNY | 15.6 | 16.08 | 15.42 | 15.49 | 15.49 | -0.07 (-0.45%) | 3,795,000 |
2 Aug 2022 | CNY | 16.02 | 16.08 | 15.42 | 15.56 | 15.56 | -0.54 (-3.35%) | 5,493,700 |
1 Aug 2022 | CNY | 16.43 | 16.6 | 15.99 | 16.1 | 16.1 | -0.38 (-2.31%) | 6,172,000 |
29 Jul 2022 | CNY | 15.8 | 16.9 | 15.74 | 16.48 | 16.48 | +0.65 (+4.11%) | 7,763,998 |
28 Jul 2022 | CNY | 15 | 16.23 | 15 | 15.83 | 15.83 | +0.37 (+2.39%) | 7,321,539 |
27 Jul 2022 | CNY | 15.27 | 15.6 | 15.16 | 15.46 | 15.46 | +0.18 (+1.18%) | 6,869,250 |
26 Jul 2022 | CNY | 14.38 | 15.43 | 14.01 | 15.28 | 15.28 | +0.73 (+5.02%) | 7,552,600 |
25 Jul 2022 | CNY | 13.9 | 14.76 | 13.4 | 14.55 | 14.55 | +0.91 (+6.67%) | 7,627,100 |
22 Jul 2022 | CNY | 13.48 | 13.97 | 13.15 | 13.64 | 13.64 | +0.23 (+1.72%) | 4,265,000 |
21 Jul 2022 | CNY | 13.56 | 13.61 | 13.25 | 13.41 | 13.41 | -0.1 (-0.74%) | 2,650,418 |
20 Jul 2022 | CNY | 12.88 | 13.58 | 12.8 | 13.51 | 13.51 | +0.5 (+3.84%) | 4,736,840 |
19 Jul 2022 | CNY | 12.7 | 13.06 | 12.57 | 13.01 | 13.01 | +0.34 (+2.68%) | 2,571,077 |
18 Jul 2022 | CNY | 12.7 | 13.13 | 12.53 | 12.67 | 12.67 | +0.01 (+0.08%) | 3,547,700 |
15 Jul 2022 | CNY | 12.87 | 12.87 | 12.54 | 12.66 | 12.66 | -0.18 (-1.40%) | 1,330,100 |
14 Jul 2022 | CNY | 12.75 | 12.94 | 12.73 | 12.84 | 12.84 | -0.05 (-0.39%) | 952,300 |
13 Jul 2022 | CNY | 12.54 | 12.98 | 12.49 | 12.89 | 12.89 | +0.35 (+2.79%) | 1,502,300 |
12 Jul 2022 | CNY | 12.9 | 12.9 | 12.51 | 12.54 | 12.54 | -0.31 (-2.41%) | 1,223,000 |
11 Jul 2022 | CNY | 13.03 | 13.4 | 12.7 | 12.85 | 12.85 | -0.18 (-1.38%) | 1,592,300 |
8 Jul 2022 | CNY | 12.95 | 13.16 | 12.95 | 13.03 | 13.03 | +0.03 (+0.23%) | 1,167,800 |
7 Jul 2022 | CNY | 12.59 | 13.29 | 12.45 | 13 | 13 | +0.51 (+4.08%) | 3,365,500 |