Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 44.6 | 45.26 | 44 | 45.12 | 45.12 | +0.3 (+0.67%) | 1,016,662 |
11 Oct 2022 | CNY | 45.52 | 45.8 | 44.53 | 44.82 | 44.82 | -0.92 (-2.01%) | 1,201,792 |
10 Oct 2022 | CNY | 46.13 | 47.3 | 45.07 | 45.74 | 45.74 | -0.39 (-0.85%) | 2,288,511 |
30 Sep 2022 | CNY | 45.49 | 46.55 | 44.57 | 46.13 | 46.13 | +0.65 (+1.43%) | 1,948,605 |
29 Sep 2022 | CNY | 46.55 | 46.55 | 45.18 | 45.48 | 45.48 | -0.54 (-1.17%) | 911,398 |
28 Sep 2022 | CNY | 45.68 | 46.63 | 45.55 | 46.02 | 46.02 | -0.02 (-0.04%) | 1,073,413 |
27 Sep 2022 | CNY | 45.53 | 46.05 | 44.81 | 46.04 | 46.04 | +0.82 (+1.81%) | 1,048,023 |
26 Sep 2022 | CNY | 44.06 | 46.31 | 43.72 | 45.22 | 45.22 | +0.88 (+1.98%) | 1,598,358 |
23 Sep 2022 | CNY | 44.21 | 44.78 | 43.6 | 44.34 | 44.34 | +0.34 (+0.77%) | 1,317,251 |
22 Sep 2022 | CNY | 45.23 | 45.28 | 44 | 44 | 44 | -1.59 (-3.49%) | 2,036,457 |
21 Sep 2022 | CNY | 45.9 | 46.36 | 45 | 45.59 | 45.59 | -0.31 (-0.68%) | 1,372,784 |
20 Sep 2022 | CNY | 46.77 | 47.12 | 45.63 | 45.9 | 45.9 | -0.79 (-1.69%) | 1,410,708 |
19 Sep 2022 | CNY | 45.78 | 46.74 | 45.15 | 46.69 | 46.69 | +0.69 (+1.50%) | 1,290,704 |
16 Sep 2022 | CNY | 47.04 | 47.99 | 46 | 46 | 46 | -1.14 (-2.42%) | 1,521,774 |
15 Sep 2022 | CNY | 47.4 | 48.61 | 46.75 | 47.14 | 47.14 | -0.26 (-0.55%) | 3,266,664 |
14 Sep 2022 | CNY | 46.5 | 47.48 | 45.8 | 47.4 | 47.4 | +0.49 (+1.04%) | 1,911,212 |
13 Sep 2022 | CNY | 46.72 | 47.18 | 46.32 | 46.91 | 46.91 | +0.21 (+0.45%) | 1,556,103 |
9 Sep 2022 | CNY | 45.37 | 46.76 | 45.37 | 46.7 | 46.7 | +1.1 (+2.41%) | 1,807,884 |
8 Sep 2022 | CNY | 45.62 | 45.88 | 45.26 | 45.6 | 45.6 | +0.03 (+0.07%) | 838,660 |
7 Sep 2022 | CNY | 45.86 | 45.93 | 45.23 | 45.57 | 45.57 | -0.3 (-0.65%) | 902,330 |
6 Sep 2022 | CNY | 45.14 | 46.27 | 45.13 | 45.87 | 45.87 | +0.77 (+1.71%) | 1,564,661 |
5 Sep 2022 | CNY | 45.59 | 45.76 | 44.38 | 45.1 | 45.1 | -0.7 (-1.53%) | 2,481,361 |
2 Sep 2022 | CNY | 45.85 | 45.98 | 45.34 | 45.8 | 45.8 | -0.17 (-0.37%) | 2,155,351 |
1 Sep 2022 | CNY | 46.11 | 46.81 | 45.57 | 45.97 | 45.97 | +0.12 (+0.26%) | 2,845,827 |
31 Aug 2022 | CNY | 45.23 | 46.26 | 44.72 | 45.85 | 45.85 | +0.62 (+1.37%) | 2,700,207 |
30 Aug 2022 | CNY | 44.96 | 45.87 | 44.8 | 45.23 | 45.23 | +0.26 (+0.58%) | 1,196,041 |
29 Aug 2022 | CNY | 44.4 | 45.15 | 44.03 | 44.97 | 44.97 | +0.21 (+0.47%) | 1,136,331 |
26 Aug 2022 | CNY | 45.06 | 45.94 | 44.6 | 44.76 | 44.76 | -0.27 (-0.60%) | 1,691,204 |
25 Aug 2022 | CNY | 43.86 | 45.05 | 43.7 | 45.03 | 45.03 | +1.23 (+2.81%) | 1,725,990 |
24 Aug 2022 | CNY | 44.39 | 44.39 | 43.58 | 43.8 | 43.8 | -0.51 (-1.15%) | 1,548,536 |