Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2022 | CNY | 26.39 | 27.09 | 26 | 26.29 | 26.29 | -0.06 (-0.23%) | 5,919,802 |
31 Aug 2022 | CNY | 27.28 | 28.03 | 26.31 | 26.35 | 26.35 | -0.97 (-3.55%) | 8,906,809 |
30 Aug 2022 | CNY | 29.12 | 29.12 | 27.02 | 27.32 | 27.32 | -1.8 (-6.18%) | 11,685,846 |
29 Aug 2022 | CNY | 27.87 | 29.68 | 27.87 | 29.12 | 29.12 | +0.46 (+1.61%) | 11,230,384 |
26 Aug 2022 | CNY | 30.33 | 31.2 | 28.25 | 28.66 | 28.66 | -2.12 (-6.89%) | 11,518,178 |
25 Aug 2022 | CNY | 30.44 | 30.89 | 29.05 | 30.78 | 30.78 | +0.61 (+2.02%) | 9,853,902 |
24 Aug 2022 | CNY | 31.7 | 32 | 30.1 | 30.17 | 30.17 | -1.11 (-3.55%) | 7,607,200 |
23 Aug 2022 | CNY | 31.29 | 32.3 | 31.15 | 31.28 | 31.28 | +0.04 (+0.13%) | 7,935,838 |
22 Aug 2022 | CNY | 30.17 | 32 | 29.34 | 31.24 | 31.24 | +0.95 (+3.14%) | 9,432,236 |
19 Aug 2022 | CNY | 30.56 | 31.9 | 29.88 | 30.29 | 30.29 | -0.26 (-0.85%) | 13,193,453 |
18 Aug 2022 | CNY | 29.83 | 31.07 | 29.6 | 30.55 | 30.55 | +0.91 (+3.07%) | 9,681,650 |
17 Aug 2022 | CNY | 30.06 | 30.08 | 28.26 | 29.64 | 29.64 | -0.36 (-1.20%) | 9,010,861 |
16 Aug 2022 | CNY | 29.46 | 30.25 | 29.2 | 30 | 30 | +0.56 (+1.90%) | 6,603,409 |
15 Aug 2022 | CNY | 29.81 | 30.25 | 29.39 | 29.44 | 29.44 | -0.32 (-1.08%) | 7,156,393 |
12 Aug 2022 | CNY | 30.89 | 32.02 | 29.55 | 29.76 | 29.76 | -1.12 (-3.63%) | 11,764,200 |
11 Aug 2022 | CNY | 30.7 | 31.26 | 29.9 | 30.88 | 30.88 | +0.89 (+2.97%) | 10,726,430 |
10 Aug 2022 | CNY | 29.53 | 30.54 | 28.82 | 29.99 | 29.99 | +0.66 (+2.25%) | 8,662,302 |
9 Aug 2022 | CNY | 28.7 | 29.75 | 28.36 | 29.33 | 29.33 | +0.55 (+1.91%) | 7,447,047 |
8 Aug 2022 | CNY | 27.98 | 29.25 | 27.1 | 28.78 | 28.78 | +0.58 (+2.06%) | 8,295,821 |
5 Aug 2022 | CNY | 27.71 | 28.25 | 27 | 28.2 | 28.2 | +0.74 (+2.69%) | 8,992,709 |
4 Aug 2022 | CNY | 27.75 | 28.48 | 27 | 27.46 | 27.46 | -0.23 (-0.83%) | 9,986,153 |
3 Aug 2022 | CNY | 29.26 | 30.1 | 27.48 | 27.69 | 27.69 | -1.49 (-5.11%) | 14,298,316 |
2 Aug 2022 | CNY | 28.98 | 30.1 | 28.58 | 29.18 | 29.18 | -0.97 (-3.22%) | 11,721,411 |
1 Aug 2022 | CNY | 30.68 | 31.02 | 29.63 | 30.15 | 30.15 | -0.28 (-0.92%) | 13,501,721 |
29 Jul 2022 | CNY | 29.11 | 31 | 28.95 | 30.43 | 30.43 | +1.43 (+4.93%) | 16,625,308 |
28 Jul 2022 | CNY | 27.93 | 29.26 | 27.9 | 29 | 29 | +1.17 (+4.20%) | 16,845,755 |
27 Jul 2022 | CNY | 27.03 | 28.07 | 26.68 | 27.83 | 27.83 | +0.8 (+2.96%) | 11,352,327 |
26 Jul 2022 | CNY | 26.98 | 27.8 | 26.56 | 27.03 | 27.03 | 0.0 (0.0%) | 7,394,552 |
25 Jul 2022 | CNY | 26.99 | 28.18 | 26.6 | 27.03 | 27.03 | +0.83 (+3.17%) | 13,110,022 |
22 Jul 2022 | CNY | 28.33 | 28.96 | 25.37 | 26.2 | 26.2 | -1.99 (-7.06%) | 18,905,158 |