Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 18.82 | 18.99 | 17.59 | 18.43 | 18.43 | -0.39 (-2.07%) | 3,967,072 |
11 Oct 2022 | CNY | 19.55 | 19.63 | 18.77 | 18.82 | 18.82 | -0.68 (-3.49%) | 1,988,025 |
10 Oct 2022 | CNY | 20.79 | 21.59 | 19.1 | 19.5 | 19.5 | -0.4 (-2.01%) | 3,462,458 |
30 Sep 2022 | CNY | 21.57 | 21.94 | 19.62 | 19.9 | 19.9 | -1.74 (-8.04%) | 4,049,205 |
29 Sep 2022 | CNY | 22.47 | 22.88 | 21.55 | 21.64 | 21.64 | -0.99 (-4.37%) | 2,934,882 |
28 Sep 2022 | CNY | 22.95 | 23.06 | 22.16 | 22.63 | 22.63 | -0.67 (-2.88%) | 3,167,524 |
27 Sep 2022 | CNY | 24.19 | 24.19 | 23.01 | 23.3 | 23.3 | -0.89 (-3.68%) | 3,997,275 |
26 Sep 2022 | CNY | 23.2 | 24.5 | 22.6 | 24.19 | 24.19 | +0.45 (+1.90%) | 5,488,869 |
23 Sep 2022 | CNY | 23.23 | 23.78 | 22.51 | 23.74 | 23.74 | +0.74 (+3.22%) | 4,262,783 |
22 Sep 2022 | CNY | 23.04 | 23.38 | 22.59 | 23 | 23 | -0.46 (-1.96%) | 3,538,415 |
21 Sep 2022 | CNY | 23.3 | 23.69 | 22.79 | 23.46 | 23.46 | +0.43 (+1.87%) | 6,177,167 |
20 Sep 2022 | CNY | 23 | 24.55 | 22.6 | 23.03 | 23.03 | +0.63 (+2.81%) | 7,810,121 |
19 Sep 2022 | CNY | 20.35 | 22.4 | 19.91 | 22.4 | 22.4 | +2.04 (+10.02%) | 3,827,116 |
16 Sep 2022 | CNY | 21 | 21.19 | 20.14 | 20.36 | 20.36 | -0.91 (-4.28%) | 2,246,951 |
15 Sep 2022 | CNY | 21.84 | 22.01 | 20.49 | 21.27 | 21.27 | -0.57 (-2.61%) | 3,035,700 |
14 Sep 2022 | CNY | 21.5 | 22.6 | 20.95 | 21.84 | 21.84 | -0.12 (-0.55%) | 2,621,678 |
13 Sep 2022 | CNY | 22.15 | 23 | 21.84 | 21.96 | 21.96 | -0.3 (-1.35%) | 3,309,675 |
9 Sep 2022 | CNY | 21.75 | 23.76 | 21.05 | 22.26 | 22.26 | +0.42 (+1.92%) | 5,200,125 |
8 Sep 2022 | CNY | 20.85 | 21.99 | 20.59 | 21.84 | 21.84 | +0.95 (+4.55%) | 5,427,428 |
7 Sep 2022 | CNY | 20.6 | 21 | 20.26 | 20.89 | 20.89 | +0.07 (+0.34%) | 3,322,284 |
6 Sep 2022 | CNY | 21.41 | 21.41 | 20.49 | 20.82 | 20.82 | -0.62 (-2.89%) | 4,205,787 |
5 Sep 2022 | CNY | 21.81 | 22.17 | 21.05 | 21.44 | 21.44 | -0.68 (-3.07%) | 5,251,302 |
2 Sep 2022 | CNY | 20.81 | 22.36 | 20.5 | 22.12 | 22.12 | +0.57 (+2.65%) | 7,498,292 |
1 Sep 2022 | CNY | 19.97 | 22.26 | 19.97 | 21.55 | 21.55 | +1.31 (+6.47%) | 9,650,044 |
31 Aug 2022 | CNY | 21.25 | 21.48 | 19.93 | 20.24 | 20.24 | -0.46 (-2.22%) | 9,328,398 |
30 Aug 2022 | CNY | 18.8 | 20.7 | 18.57 | 20.7 | 20.7 | +1.88 (+9.99%) | 4,728,566 |
29 Aug 2022 | CNY | 18.23 | 18.85 | 17.88 | 18.82 | 18.82 | +0.34 (+1.84%) | 674,200 |
26 Aug 2022 | CNY | 18.5 | 18.76 | 18.4 | 18.48 | 18.48 | +0.08 (+0.43%) | 577,468 |
25 Aug 2022 | CNY | 18.65 | 18.89 | 18.1 | 18.4 | 18.4 | -0.13 (-0.70%) | 878,378 |
24 Aug 2022 | CNY | 19.11 | 19.2 | 18.39 | 18.53 | 18.53 | -0.67 (-3.49%) | 1,349,120 |