Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 33.62 | 34.29 | 33.52 | 33.89 | 33.89 | +0.11 (+0.33%) | 8,962,585 |
11 Aug 2022 | CNY | 34 | 34.08 | 33.04 | 33.78 | 33.78 | -0.27 (-0.79%) | 12,956,645 |
10 Aug 2022 | CNY | 34.18 | 34.59 | 33.75 | 34.05 | 34.05 | -0.08 (-0.23%) | 10,585,455 |
9 Aug 2022 | CNY | 33.93 | 34.42 | 33.67 | 34.13 | 34.13 | +0.03 (+0.09%) | 9,044,410 |
8 Aug 2022 | CNY | 33.48 | 34.1 | 33.25 | 34.1 | 34.1 | +0.68 (+2.03%) | 10,761,455 |
5 Aug 2022 | CNY | 33.11 | 33.67 | 32.61 | 33.42 | 33.42 | +0.32 (+0.97%) | 9,768,879 |
4 Aug 2022 | CNY | 33.15 | 34.01 | 32.83 | 33.1 | 33.1 | +0.28 (+0.85%) | 10,270,424 |
3 Aug 2022 | CNY | 32.83 | 33.94 | 32.6 | 32.82 | 32.82 | -0.01 (-0.03%) | 10,533,518 |
2 Aug 2022 | CNY | 33.47 | 33.62 | 32.36 | 32.83 | 32.83 | -1.1 (-3.24%) | 15,551,158 |
1 Aug 2022 | CNY | 33.4 | 34.06 | 32.64 | 33.93 | 33.93 | +0.42 (+1.25%) | 14,588,990 |
29 Jul 2022 | CNY | 33.26 | 33.83 | 32.9 | 33.51 | 33.51 | -0.02 (-0.06%) | 10,889,049 |
28 Jul 2022 | CNY | 35.04 | 35.2 | 33.45 | 33.53 | 33.53 | -1.52 (-4.34%) | 22,411,181 |
27 Jul 2022 | CNY | 36.45 | 36.53 | 34.67 | 35.05 | 35.05 | -1.66 (-4.52%) | 25,784,101 |
26 Jul 2022 | CNY | 35.47 | 37.45 | 35.47 | 36.71 | 36.71 | +1.97 (+5.67%) | 28,165,351 |
25 Jul 2022 | CNY | 36.15 | 36.5 | 34.68 | 34.74 | 34.74 | -0.85 (-2.39%) | 10,416,979 |
22 Jul 2022 | CNY | 34.85 | 35.98 | 34.56 | 35.59 | 35.59 | +0.79 (+2.27%) | 11,508,722 |
21 Jul 2022 | CNY | 36.17 | 36.17 | 34.79 | 34.8 | 34.8 | -1.43 (-3.95%) | 11,012,180 |
20 Jul 2022 | CNY | 35.95 | 36.93 | 35.65 | 36.23 | 36.23 | +0.54 (+1.51%) | 9,678,262 |
19 Jul 2022 | CNY | 35.73 | 36.25 | 35.11 | 35.69 | 35.69 | -0.22 (-0.61%) | 8,658,142 |
18 Jul 2022 | CNY | 35.88 | 36.2 | 34.79 | 35.91 | 35.91 | -0.05 (-0.14%) | 13,277,586 |
15 Jul 2022 | CNY | 35.98 | 37.16 | 35.8 | 35.96 | 35.96 | -0.02 (-0.06%) | 10,595,745 |
14 Jul 2022 | CNY | 35.8 | 36.48 | 35.38 | 35.98 | 35.98 | -0.49 (-1.34%) | 11,335,381 |
13 Jul 2022 | CNY | 35.31 | 37.5 | 34.67 | 36.47 | 36.47 | +0.69 (+1.93%) | 18,817,047 |
12 Jul 2022 | CNY | 37.56 | 38.03 | 35.25 | 35.78 | 35.78 | -1.08 (-2.93%) | 22,773,469 |
11 Jul 2022 | CNY | 37.67 | 38.18 | 35.94 | 36.86 | 36.86 | -0.92 (-2.44%) | 15,181,771 |
8 Jul 2022 | CNY | 37.68 | 38.6 | 36.9 | 37.78 | 37.78 | +0.14 (+0.37%) | 14,524,912 |
7 Jul 2022 | CNY | 36.94 | 38.5 | 36.4 | 37.64 | 37.64 | +0.74 (+2.01%) | 16,460,851 |
6 Jul 2022 | CNY | 36.9 | 37.34 | 36.2 | 36.9 | 36.9 | -0.46 (-1.23%) | 16,926,987 |
5 Jul 2022 | CNY | 36.66 | 37.7 | 36.04 | 37.36 | 37.36 | +0.7 (+1.91%) | 18,457,917 |
4 Jul 2022 | CNY | 35.3 | 37.15 | 34.82 | 36.66 | 36.66 | +1.28 (+3.62%) | 22,945,867 |