Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | CNY | 14.58 | 14.7 | 14.45 | 14.52 | 14.52 | -0.06 (-0.41%) | 1,607,910 |
16 Aug 2022 | CNY | 14.87 | 14.87 | 14.55 | 14.58 | 14.58 | -0.21 (-1.42%) | 2,044,860 |
15 Aug 2022 | CNY | 14.86 | 14.86 | 14.66 | 14.79 | 14.79 | -0.01 (-0.07%) | 1,589,260 |
12 Aug 2022 | CNY | 15.17 | 15.17 | 14.8 | 14.8 | 14.8 | -0.33 (-2.18%) | 2,523,380 |
11 Aug 2022 | CNY | 15.09 | 15.35 | 14.93 | 15.13 | 15.13 | +0.07 (+0.46%) | 3,096,190 |
10 Aug 2022 | CNY | 15.44 | 15.68 | 15 | 15.06 | 15.06 | +0.11 (+0.74%) | 3,727,370 |
9 Aug 2022 | CNY | 14.91 | 14.97 | 14.75 | 14.95 | 14.95 | -0.04 (-0.27%) | 1,723,930 |
8 Aug 2022 | CNY | 14.87 | 15.12 | 14.87 | 14.99 | 14.99 | +0.35 (+2.39%) | 2,820,040 |
5 Aug 2022 | CNY | 14.46 | 14.65 | 14.36 | 14.64 | 14.64 | +0.18 (+1.24%) | 2,009,340 |
4 Aug 2022 | CNY | 14.37 | 14.6 | 14.19 | 14.46 | 14.46 | +0.26 (+1.83%) | 1,623,530 |
3 Aug 2022 | CNY | 14.09 | 14.5 | 14.09 | 14.2 | 14.2 | +0.12 (+0.85%) | 2,197,680 |
2 Aug 2022 | CNY | 14.76 | 14.77 | 13.88 | 14.08 | 14.08 | -0.56 (-3.83%) | 3,848,110 |
1 Aug 2022 | CNY | 14.52 | 14.68 | 14.35 | 14.64 | 14.64 | +0.13 (+0.90%) | 1,824,560 |
29 Jul 2022 | CNY | 15.1 | 15.1 | 14.51 | 14.51 | 14.51 | -0.5 (-3.33%) | 3,565,420 |
28 Jul 2022 | CNY | 14.97 | 15.26 | 14.84 | 15.01 | 15.01 | +0.11 (+0.74%) | 2,814,620 |
27 Jul 2022 | CNY | 14.99 | 14.99 | 14.76 | 14.9 | 14.9 | -0.07 (-0.47%) | 3,271,400 |
26 Jul 2022 | CNY | 15.52 | 15.6 | 14.88 | 14.97 | 14.97 | -0.46 (-2.98%) | 4,047,110 |
25 Jul 2022 | CNY | 15.64 | 15.74 | 15.38 | 15.43 | 15.43 | -0.22 (-1.41%) | 2,285,670 |
22 Jul 2022 | CNY | 15.97 | 16.05 | 15.47 | 15.65 | 15.65 | -0.29 (-1.82%) | 4,410,950 |
21 Jul 2022 | CNY | 16.43 | 16.6 | 15.8 | 15.94 | 15.94 | -0.52 (-3.16%) | 5,208,280 |
20 Jul 2022 | CNY | 16 | 16.61 | 15.7 | 16.46 | 16.46 | +0.61 (+3.85%) | 9,199,030 |
19 Jul 2022 | CNY | 15.82 | 16.16 | 15.73 | 15.85 | 15.85 | -0.05 (-0.31%) | 4,147,600 |
18 Jul 2022 | CNY | 15.5 | 16.2 | 15.28 | 15.9 | 15.9 | +0.2 (+1.27%) | 7,037,640 |
15 Jul 2022 | CNY | 16 | 16.77 | 15.7 | 15.7 | 15.7 | +0.2 (+1.29%) | 10,747,180 |
14 Jul 2022 | CNY | 15.82 | 15.88 | 15.45 | 15.5 | 15.5 | -0.44 (-2.76%) | 7,160,350 |
13 Jul 2022 | CNY | 15.17 | 16.91 | 15.1 | 15.94 | 15.94 | +1.3 (+8.88%) | 15,786,580 |
12 Jul 2022 | CNY | 15.25 | 15.25 | 14.31 | 14.64 | 14.64 | -0.27 (-1.81%) | 5,385,280 |
11 Jul 2022 | CNY | 14.57 | 15.21 | 14.42 | 14.91 | 14.91 | +0.49 (+3.40%) | 5,780,980 |
8 Jul 2022 | CNY | 14.23 | 14.59 | 14.23 | 14.42 | 14.42 | +0.18 (+1.26%) | 1,837,780 |
7 Jul 2022 | CNY | 14.55 | 14.55 | 14.15 | 14.24 | 14.24 | -0.18 (-1.25%) | 2,213,130 |