Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | CNY | 14.32 | 14.6 | 13.86 | 14 | 14 | -0.45 (-3.11%) | 2,287,040 |
29 Aug 2022 | CNY | 14.24 | 14.55 | 14.01 | 14.45 | 14.45 | +0.03 (+0.21%) | 1,539,900 |
26 Aug 2022 | CNY | 14.75 | 14.75 | 14.39 | 14.42 | 14.42 | -0.12 (-0.83%) | 1,621,560 |
25 Aug 2022 | CNY | 14.7 | 14.93 | 14.33 | 14.54 | 14.54 | -0.16 (-1.09%) | 2,042,700 |
24 Aug 2022 | CNY | 15.27 | 15.29 | 14.68 | 14.7 | 14.7 | -0.48 (-3.16%) | 3,050,800 |
23 Aug 2022 | CNY | 15.26 | 15.4 | 14.96 | 15.18 | 15.18 | -0.11 (-0.72%) | 2,342,060 |
22 Aug 2022 | CNY | 14.79 | 15.6 | 14.5 | 15.29 | 15.29 | +0.37 (+2.48%) | 4,382,510 |
19 Aug 2022 | CNY | 15.56 | 15.72 | 14.91 | 14.92 | 14.92 | -0.64 (-4.11%) | 4,482,410 |
18 Aug 2022 | CNY | 15.3 | 15.65 | 15.15 | 15.56 | 15.56 | +0.3 (+1.97%) | 3,590,300 |
17 Aug 2022 | CNY | 15.36 | 15.6 | 15.11 | 15.26 | 15.26 | -0.17 (-1.10%) | 2,543,700 |
16 Aug 2022 | CNY | 15.23 | 15.93 | 15.05 | 15.43 | 15.43 | +0.32 (+2.12%) | 3,391,800 |
15 Aug 2022 | CNY | 15.16 | 15.23 | 14.89 | 15.11 | 15.11 | -0.05 (-0.33%) | 1,879,400 |
12 Aug 2022 | CNY | 15.31 | 15.47 | 15.09 | 15.16 | 15.16 | -0.07 (-0.46%) | 2,598,050 |
11 Aug 2022 | CNY | 15.39 | 15.54 | 15.1 | 15.23 | 15.23 | -0.13 (-0.85%) | 2,673,500 |
10 Aug 2022 | CNY | 15.55 | 15.82 | 15.3 | 15.36 | 15.36 | -0.28 (-1.79%) | 2,717,200 |
9 Aug 2022 | CNY | 15.51 | 16.32 | 15.51 | 15.64 | 15.64 | -0.16 (-1.01%) | 2,971,500 |
8 Aug 2022 | CNY | 15.12 | 15.98 | 14.8 | 15.8 | 15.8 | +0.62 (+4.08%) | 3,712,800 |
5 Aug 2022 | CNY | 15.6 | 15.6 | 15.03 | 15.18 | 15.18 | -0.27 (-1.75%) | 2,462,800 |
4 Aug 2022 | CNY | 15.47 | 15.64 | 14.94 | 15.45 | 15.45 | +0.13 (+0.85%) | 4,002,300 |
3 Aug 2022 | CNY | 15.77 | 16.29 | 15.18 | 15.32 | 15.32 | -0.35 (-2.23%) | 3,708,900 |
2 Aug 2022 | CNY | 16.42 | 16.56 | 15.5 | 15.67 | 15.67 | -0.96 (-5.77%) | 4,121,900 |
1 Aug 2022 | CNY | 16.56 | 17.03 | 16.22 | 16.63 | 16.63 | +0.13 (+0.79%) | 4,663,100 |
29 Jul 2022 | CNY | 16.79 | 16.92 | 16.38 | 16.5 | 16.5 | -0.3 (-1.79%) | 4,745,100 |
28 Jul 2022 | CNY | 16.57 | 17.2 | 16.25 | 16.8 | 16.8 | +0.47 (+2.88%) | 7,077,800 |
27 Jul 2022 | CNY | 16 | 16.52 | 15.93 | 16.33 | 16.33 | +0.21 (+1.30%) | 5,187,300 |
26 Jul 2022 | CNY | 15.56 | 16.7 | 15.28 | 16.12 | 16.12 | +0.49 (+3.13%) | 6,363,400 |
25 Jul 2022 | CNY | 15.77 | 16.1 | 15.49 | 15.63 | 15.63 | -0.07 (-0.45%) | 2,877,700 |
22 Jul 2022 | CNY | 15.9 | 15.91 | 15.54 | 15.7 | 15.7 | -0.1 (-0.63%) | 3,842,100 |
21 Jul 2022 | CNY | 15.7 | 16.26 | 15.56 | 15.8 | 15.8 | 0.0 (0.0%) | 4,238,330 |
20 Jul 2022 | CNY | 15.84 | 16.03 | 15.53 | 15.8 | 15.8 | -0.19 (-1.19%) | 3,107,300 |