Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 23.78 | 23.8 | 23.62 | 23.7 | 23.7 | 0.0 (0.0%) | 1,112,792 |
11 Aug 2022 | CNY | 24.07 | 24.07 | 23.58 | 23.7 | 23.7 | -0.2 (-0.84%) | 1,062,700 |
10 Aug 2022 | CNY | 23.4 | 23.97 | 23.24 | 23.9 | 23.9 | +0.44 (+1.88%) | 1,699,700 |
9 Aug 2022 | CNY | 23.49 | 23.58 | 22.64 | 23.46 | 23.46 | +0.08 (+0.34%) | 739,940 |
8 Aug 2022 | CNY | 22.85 | 23.45 | 22.56 | 23.38 | 23.38 | +0.5 (+2.19%) | 1,132,300 |
5 Aug 2022 | CNY | 22.02 | 22.95 | 22.02 | 22.88 | 22.88 | +0.89 (+4.05%) | 1,482,660 |
4 Aug 2022 | CNY | 22.1 | 22.21 | 21.6 | 21.99 | 21.99 | -0.13 (-0.59%) | 2,407,831 |
3 Aug 2022 | CNY | 23.18 | 23.65 | 22.09 | 22.12 | 22.12 | -1.08 (-4.66%) | 3,522,819 |
2 Aug 2022 | CNY | 24.12 | 24.17 | 23.01 | 23.2 | 23.2 | -1.13 (-4.64%) | 1,658,900 |
1 Aug 2022 | CNY | 24.65 | 24.74 | 24.05 | 24.33 | 24.33 | -0.62 (-2.48%) | 3,400,800 |
29 Jul 2022 | CNY | 24.65 | 25.19 | 24.39 | 24.95 | 24.95 | +0.15 (+0.60%) | 1,388,763 |
28 Jul 2022 | CNY | 25 | 25.08 | 24.63 | 24.8 | 24.8 | -0.22 (-0.88%) | 865,578 |
27 Jul 2022 | CNY | 24.11 | 25.07 | 24.11 | 25.02 | 25.02 | +0.71 (+2.92%) | 2,373,229 |
26 Jul 2022 | CNY | 24.54 | 24.54 | 24.12 | 24.31 | 24.31 | -0.22 (-0.90%) | 1,319,403 |
25 Jul 2022 | CNY | 24.42 | 24.75 | 24.12 | 24.53 | 24.53 | +0.11 (+0.45%) | 1,012,378 |
22 Jul 2022 | CNY | 24.51 | 24.98 | 24.2 | 24.42 | 24.42 | -0.09 (-0.37%) | 1,171,022 |
21 Jul 2022 | CNY | 24.67 | 24.9 | 24.45 | 24.51 | 24.51 | -0.13 (-0.53%) | 1,173,380 |
20 Jul 2022 | CNY | 25 | 25.05 | 24.5 | 24.64 | 24.64 | -0.36 (-1.44%) | 884,943 |
19 Jul 2022 | CNY | 25.06 | 25.06 | 24.71 | 25 | 25 | -0.01 (-0.04%) | 842,409 |
18 Jul 2022 | CNY | 24.68 | 25.06 | 24.35 | 25.01 | 25.01 | +0.32 (+1.30%) | 1,230,616 |
15 Jul 2022 | CNY | 24.8 | 25.1 | 24.01 | 24.69 | 24.69 | +0.19 (+0.78%) | 1,108,285 |
14 Jul 2022 | CNY | 24.83 | 25.06 | 24 | 24.5 | 24.5 | -0.33 (-1.33%) | 1,453,304 |
13 Jul 2022 | CNY | 23.71 | 25.02 | 23.4 | 24.83 | 24.83 | +1.13 (+4.77%) | 2,186,454 |
12 Jul 2022 | CNY | 25 | 25 | 23.7 | 23.7 | 23.7 | -1.3 (-5.20%) | 1,659,300 |
11 Jul 2022 | CNY | 24.7 | 25.13 | 24.13 | 25 | 25 | +0.3 (+1.21%) | 2,381,901 |
8 Jul 2022 | CNY | 25.5 | 25.5 | 24.5 | 24.7 | 24.7 | -1.6 (-6.08%) | 1,763,916 |
7 Jul 2022 | CNY | 26.34 | 26.91 | 25.8 | 26.3 | 26.3 | -0.04 (-0.15%) | 2,065,483 |
6 Jul 2022 | CNY | 25.7 | 26.4 | 25.51 | 26.34 | 26.34 | +0.49 (+1.90%) | 1,671,013 |
5 Jul 2022 | CNY | 26.28 | 26.56 | 25.62 | 25.85 | 25.85 | -0.65 (-2.45%) | 1,458,100 |
4 Jul 2022 | CNY | 25.91 | 26.58 | 25.38 | 26.5 | 26.5 | +0.77 (+2.99%) | 2,017,355 |