Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 21.6 | 21.6 | 20.9 | 20.98 | 20.98 | -0.44 (-2.05%) | 9,771,893 |
22 Aug 2022 | CNY | 21.29 | 21.95 | 21.23 | 21.42 | 21.42 | -0.15 (-0.70%) | 9,327,814 |
19 Aug 2022 | CNY | 22.25 | 22.79 | 21.51 | 21.57 | 21.57 | -0.69 (-3.10%) | 15,392,050 |
18 Aug 2022 | CNY | 22.22 | 22.45 | 21.68 | 22.26 | 22.26 | +0.61 (+2.82%) | 17,483,491 |
17 Aug 2022 | CNY | 21.82 | 21.96 | 21.48 | 21.65 | 21.65 | -0.18 (-0.82%) | 10,280,158 |
16 Aug 2022 | CNY | 21.92 | 22.14 | 21.54 | 21.83 | 21.83 | +0.02 (+0.09%) | 9,750,885 |
15 Aug 2022 | CNY | 22.12 | 22.32 | 21.75 | 21.81 | 21.81 | -0.22 (-1.00%) | 9,848,805 |
12 Aug 2022 | CNY | 22.62 | 22.82 | 22.01 | 22.03 | 22.03 | -0.59 (-2.61%) | 12,059,760 |
11 Aug 2022 | CNY | 22.57 | 23.12 | 22.55 | 22.62 | 22.62 | +0.14 (+0.62%) | 15,040,122 |
10 Aug 2022 | CNY | 22.05 | 23.16 | 21.93 | 22.48 | 22.48 | +0.01 (+0.04%) | 19,912,834 |
9 Aug 2022 | CNY | 22.15 | 22.49 | 21.67 | 22.47 | 22.47 | +0.05 (+0.22%) | 17,340,762 |
8 Aug 2022 | CNY | 23.26 | 23.45 | 22.11 | 22.42 | 22.42 | -0.87 (-3.74%) | 30,712,723 |
5 Aug 2022 | CNY | 21.99 | 23.33 | 21.86 | 23.29 | 23.29 | +1.43 (+6.54%) | 36,284,997 |
4 Aug 2022 | CNY | 22.1 | 22.27 | 21.67 | 21.86 | 21.86 | -0.04 (-0.18%) | 20,305,619 |
3 Aug 2022 | CNY | 20.47 | 22.58 | 20.29 | 21.9 | 21.9 | +1.72 (+8.52%) | 49,496,478 |
2 Aug 2022 | CNY | 19.9 | 20.5 | 19.56 | 20.18 | 20.18 | +0.05 (+0.25%) | 15,272,863 |
1 Aug 2022 | CNY | 20.05 | 20.29 | 19.6 | 20.13 | 20.13 | -0.08 (-0.40%) | 12,562,457 |
29 Jul 2022 | CNY | 20.94 | 20.94 | 20.19 | 20.21 | 20.21 | -0.66 (-3.16%) | 8,988,322 |
28 Jul 2022 | CNY | 20.51 | 21.11 | 20.51 | 20.87 | 20.87 | +0.43 (+2.10%) | 10,368,168 |
27 Jul 2022 | CNY | 20.35 | 20.64 | 20.25 | 20.44 | 20.44 | +0.09 (+0.44%) | 6,154,274 |
26 Jul 2022 | CNY | 20.72 | 20.92 | 20.03 | 20.35 | 20.35 | -0.34 (-1.64%) | 11,075,168 |
25 Jul 2022 | CNY | 20.61 | 21.12 | 20.61 | 20.69 | 20.69 | 0.0 (0.0%) | 6,898,635 |
22 Jul 2022 | CNY | 21.21 | 21.35 | 20.62 | 20.69 | 20.69 | -0.48 (-2.27%) | 10,077,136 |
21 Jul 2022 | CNY | 20.58 | 21.67 | 20.37 | 21.17 | 21.17 | +0.55 (+2.67%) | 23,926,400 |
20 Jul 2022 | CNY | 20.9 | 21.17 | 20.59 | 20.62 | 20.62 | -0.12 (-0.58%) | 9,684,142 |
19 Jul 2022 | CNY | 20.71 | 20.94 | 20.47 | 20.74 | 20.74 | 0.0 (0.0%) | 9,039,527 |
18 Jul 2022 | CNY | 20.8 | 21 | 20.55 | 20.74 | 20.74 | +0.16 (+0.78%) | 8,514,118 |
15 Jul 2022 | CNY | 20.72 | 21.09 | 20.58 | 20.58 | 20.58 | -0.19 (-0.91%) | 9,149,501 |
14 Jul 2022 | CNY | 20.74 | 21.06 | 20.67 | 20.77 | 20.77 | +0.02 (+0.10%) | 8,074,807 |
13 Jul 2022 | CNY | 21.15 | 21.33 | 20.68 | 20.75 | 20.75 | -0.34 (-1.61%) | 8,200,857 |