Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 27.32 | 27.49 | 26.25 | 27.05 | 27.05 | -0.24 (-0.88%) | 3,154,500 |
11 Oct 2022 | CNY | 28.46 | 28.48 | 27.01 | 27.29 | 27.29 | -1.21 (-4.25%) | 2,713,505 |
10 Oct 2022 | CNY | 28.5 | 29.56 | 28.11 | 28.5 | 28.5 | +0.18 (+0.64%) | 3,562,416 |
30 Sep 2022 | CNY | 28.61 | 28.75 | 28.05 | 28.32 | 28.32 | -0.11 (-0.39%) | 1,840,516 |
29 Sep 2022 | CNY | 26.98 | 28.68 | 26.9 | 28.43 | 28.43 | +1.61 (+6.00%) | 4,774,266 |
28 Sep 2022 | CNY | 27.53 | 27.98 | 26.7 | 26.82 | 26.82 | -0.97 (-3.49%) | 3,223,807 |
27 Sep 2022 | CNY | 27.16 | 27.87 | 26.6 | 27.79 | 27.79 | +0.73 (+2.70%) | 3,439,414 |
26 Sep 2022 | CNY | 26.96 | 27.9 | 26.94 | 27.06 | 27.06 | -0.23 (-0.84%) | 3,031,290 |
23 Sep 2022 | CNY | 27.9 | 28.19 | 26.88 | 27.29 | 27.29 | -0.71 (-2.54%) | 3,614,590 |
22 Sep 2022 | CNY | 28.38 | 28.38 | 27.43 | 28 | 28 | -0.39 (-1.37%) | 3,738,286 |
21 Sep 2022 | CNY | 29.83 | 29.93 | 28.33 | 28.39 | 28.39 | -1.32 (-4.44%) | 4,598,561 |
20 Sep 2022 | CNY | 30.78 | 30.9 | 29.63 | 29.71 | 29.71 | -0.73 (-2.40%) | 2,730,000 |
19 Sep 2022 | CNY | 30.1 | 30.57 | 29.48 | 30.44 | 30.44 | +0.51 (+1.70%) | 4,153,197 |
16 Sep 2022 | CNY | 31.11 | 31.99 | 29.9 | 29.93 | 29.93 | -1.17 (-3.76%) | 4,627,096 |
15 Sep 2022 | CNY | 31.61 | 32.51 | 30.76 | 31.1 | 31.1 | -0.46 (-1.46%) | 6,057,492 |
14 Sep 2022 | CNY | 32 | 32 | 30.34 | 31.56 | 31.56 | +0.17 (+0.54%) | 7,353,243 |
13 Sep 2022 | CNY | 29.04 | 31.39 | 29.04 | 31.39 | 31.39 | +2.85 (+9.99%) | 8,359,827 |
9 Sep 2022 | CNY | 29.48 | 29.48 | 28.51 | 28.54 | 28.54 | -0.58 (-1.99%) | 3,304,408 |
8 Sep 2022 | CNY | 29.71 | 30.13 | 28.98 | 29.12 | 29.12 | -0.55 (-1.85%) | 3,748,800 |
7 Sep 2022 | CNY | 31.36 | 31.75 | 28.95 | 29.67 | 29.67 | -1.41 (-4.54%) | 8,580,665 |
6 Sep 2022 | CNY | 31.97 | 31.98 | 30.95 | 31.08 | 31.08 | -0.51 (-1.61%) | 2,609,500 |
5 Sep 2022 | CNY | 32.5 | 32.5 | 30.83 | 31.59 | 31.59 | -0.41 (-1.28%) | 3,598,352 |
2 Sep 2022 | CNY | 30.1 | 32.65 | 29.91 | 32 | 32 | +2.24 (+7.53%) | 7,653,288 |
1 Sep 2022 | CNY | 29.63 | 30.13 | 29.41 | 29.76 | 29.76 | -0.08 (-0.27%) | 4,487,881 |
31 Aug 2022 | CNY | 31.3 | 31.67 | 29.5 | 29.84 | 29.84 | -1.69 (-5.36%) | 4,918,234 |
30 Aug 2022 | CNY | 32.3 | 32.33 | 31.11 | 31.53 | 31.53 | -0.84 (-2.59%) | 3,887,371 |
29 Aug 2022 | CNY | 33.1 | 33.8 | 31.6 | 32.37 | 32.37 | -1.07 (-3.20%) | 4,801,164 |
26 Aug 2022 | CNY | 32 | 34.42 | 31.87 | 33.44 | 33.44 | +1.44 (+4.50%) | 6,673,083 |
25 Aug 2022 | CNY | 31.97 | 32.7 | 31.5 | 32 | 32 | +0.03 (+0.09%) | 3,031,200 |
24 Aug 2022 | CNY | 32.47 | 33.85 | 31.88 | 31.97 | 31.97 | -0.41 (-1.27%) | 3,699,200 |