Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 44.55 | 44.89 | 44 | 44.31 | 44.31 | -0.64 (-1.42%) | 1,597,717 |
22 Aug 2022 | CNY | 44.91 | 45.33 | 44.52 | 44.95 | 44.95 | +0.04 (+0.09%) | 1,308,269 |
19 Aug 2022 | CNY | 44.79 | 45.25 | 44.52 | 44.91 | 44.91 | +0.18 (+0.40%) | 1,137,552 |
18 Aug 2022 | CNY | 45.16 | 45.2 | 44.72 | 44.73 | 44.73 | -0.43 (-0.95%) | 880,901 |
17 Aug 2022 | CNY | 44.87 | 45.38 | 44.28 | 45.16 | 45.16 | +0.36 (+0.80%) | 1,178,115 |
16 Aug 2022 | CNY | 44.8 | 45.2 | 44.61 | 44.8 | 44.8 | +0.1 (+0.22%) | 917,962 |
15 Aug 2022 | CNY | 45.28 | 45.28 | 44.6 | 44.7 | 44.7 | -0.66 (-1.46%) | 1,484,009 |
12 Aug 2022 | CNY | 45.2 | 45.48 | 44.84 | 45.36 | 45.36 | +0.11 (+0.24%) | 1,299,000 |
11 Aug 2022 | CNY | 44.33 | 45.38 | 44.19 | 45.25 | 45.25 | +1.18 (+2.68%) | 1,949,085 |
10 Aug 2022 | CNY | 44.6 | 44.88 | 43.87 | 44.07 | 44.07 | -0.52 (-1.17%) | 1,129,325 |
9 Aug 2022 | CNY | 45.29 | 45.29 | 44.3 | 44.59 | 44.59 | -0.61 (-1.35%) | 1,657,128 |
8 Aug 2022 | CNY | 44.92 | 45.73 | 44.76 | 45.2 | 45.2 | +0.19 (+0.42%) | 1,357,476 |
5 Aug 2022 | CNY | 44.33 | 45.18 | 43.8 | 45.01 | 45.01 | +0.89 (+2.02%) | 1,978,656 |
4 Aug 2022 | CNY | 43.96 | 44.35 | 43.44 | 44.12 | 44.12 | +0.48 (+1.10%) | 1,856,245 |
3 Aug 2022 | CNY | 44.33 | 45.38 | 43.56 | 43.64 | 43.64 | -1.03 (-2.31%) | 3,229,755 |
2 Aug 2022 | CNY | 45.2 | 45.59 | 44.29 | 44.67 | 44.67 | -1.13 (-2.47%) | 2,895,124 |
1 Aug 2022 | CNY | 46.68 | 46.89 | 45.4 | 45.8 | 45.8 | -1.13 (-2.41%) | 4,280,776 |
29 Jul 2022 | CNY | 47.36 | 47.57 | 46.73 | 46.93 | 46.93 | -0.72 (-1.51%) | 1,683,827 |
28 Jul 2022 | CNY | 48.01 | 48.39 | 47.4 | 47.65 | 47.65 | -0.03 (-0.06%) | 2,366,758 |
27 Jul 2022 | CNY | 47.31 | 48.28 | 46.8 | 47.68 | 47.68 | +0.44 (+0.93%) | 2,827,405 |
26 Jul 2022 | CNY | 46.23 | 47.75 | 46.23 | 47.24 | 47.24 | +0.48 (+1.03%) | 2,744,474 |
25 Jul 2022 | CNY | 46.62 | 47.2 | 45.75 | 46.76 | 46.76 | +0.13 (+0.28%) | 3,299,729 |
22 Jul 2022 | CNY | 48.33 | 48.33 | 45.85 | 46.63 | 46.63 | -2.02 (-4.15%) | 7,828,747 |
21 Jul 2022 | CNY | 52.67 | 52.67 | 48.12 | 48.65 | 48.65 | -4.54 (-8.54%) | 9,032,688 |
20 Jul 2022 | CNY | 52.8 | 53.95 | 52.73 | 53.19 | 53.19 | +0.27 (+0.51%) | 819,985 |
19 Jul 2022 | CNY | 52.8 | 53.48 | 52.39 | 52.92 | 52.92 | +0.24 (+0.46%) | 709,558 |
18 Jul 2022 | CNY | 52.33 | 53.13 | 51.33 | 52.68 | 52.68 | +0.41 (+0.78%) | 1,239,499 |
15 Jul 2022 | CNY | 52.17 | 53.94 | 51.71 | 52.27 | 52.27 | -0.23 (-0.44%) | 1,792,590 |
14 Jul 2022 | CNY | 53.9 | 55.21 | 52 | 52.5 | 52.5 | -0.62 (-1.17%) | 3,061,484 |
13 Jul 2022 | CNY | 53.27 | 54.38 | 53.02 | 53.12 | 53.12 | -0.53 (-0.99%) | 974,209 |