Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 31.24 | 33.88 | 31.1 | 33.42 | 33.42 | +2.39 (+7.70%) | 12,559,024 |
10 Oct 2022 | CNY | 31.81 | 32.66 | 30.74 | 31.03 | 31.03 | -0.99 (-3.09%) | 6,927,125 |
30 Sep 2022 | CNY | 31.51 | 33.22 | 31.51 | 32.02 | 32.02 | 0.0 (0.0%) | 12,257,160 |
29 Sep 2022 | CNY | 31 | 32.75 | 29.51 | 32.02 | 32.02 | +1.22 (+3.96%) | 14,758,700 |
28 Sep 2022 | CNY | 31.2 | 31.42 | 30 | 30.8 | 30.8 | -0.5 (-1.60%) | 9,876,955 |
27 Sep 2022 | CNY | 31 | 31.3 | 30.03 | 31.3 | 31.3 | +0.84 (+2.76%) | 21,804,708 |
26 Sep 2022 | CNY | 27.54 | 30.46 | 27.54 | 30.46 | 30.46 | +2.77 (+10.00%) | 13,233,367 |
23 Sep 2022 | CNY | 27.99 | 29.45 | 27.3 | 27.69 | 27.69 | -0.92 (-3.22%) | 8,484,026 |
22 Sep 2022 | CNY | 26.4 | 28.92 | 25.77 | 28.61 | 28.61 | +2.12 (+8.00%) | 13,709,048 |
21 Sep 2022 | CNY | 27.5 | 27.7 | 26.44 | 26.49 | 26.49 | -1.21 (-4.37%) | 6,564,224 |
20 Sep 2022 | CNY | 27.13 | 28.2 | 27.13 | 27.7 | 27.7 | +0.67 (+2.48%) | 6,194,500 |
19 Sep 2022 | CNY | 27.32 | 28.44 | 26.68 | 27.03 | 27.03 | -0.26 (-0.95%) | 6,573,176 |
16 Sep 2022 | CNY | 27.01 | 28.05 | 26.91 | 27.29 | 27.29 | -0.19 (-0.69%) | 6,263,441 |
15 Sep 2022 | CNY | 29.43 | 29.66 | 26.95 | 27.48 | 27.48 | -1.92 (-6.53%) | 8,171,979 |
14 Sep 2022 | CNY | 29.29 | 30.33 | 28.8 | 29.4 | 29.4 | -0.54 (-1.80%) | 5,240,532 |
13 Sep 2022 | CNY | 30.54 | 30.6 | 29.5 | 29.94 | 29.94 | -0.59 (-1.93%) | 6,264,283 |
9 Sep 2022 | CNY | 31.36 | 31.56 | 29.42 | 30.53 | 30.53 | -0.62 (-1.99%) | 8,320,104 |
8 Sep 2022 | CNY | 32.47 | 32.47 | 30.92 | 31.15 | 31.15 | -0.96 (-2.99%) | 6,788,967 |
7 Sep 2022 | CNY | 31.67 | 33.15 | 31.41 | 32.11 | 32.11 | +0.13 (+0.41%) | 7,214,358 |
6 Sep 2022 | CNY | 31.5 | 33.21 | 30.7 | 31.98 | 31.98 | +0.4 (+1.27%) | 10,417,047 |
5 Sep 2022 | CNY | 31 | 32.5 | 30.46 | 31.58 | 31.58 | +0.9 (+2.93%) | 11,625,086 |
2 Sep 2022 | CNY | 30.28 | 31 | 29.29 | 30.68 | 30.68 | +0.41 (+1.35%) | 6,549,430 |
1 Sep 2022 | CNY | 30 | 30.49 | 28.8 | 30.27 | 30.27 | +0.55 (+1.85%) | 15,926,712 |
31 Aug 2022 | CNY | 32.9 | 33.13 | 29.72 | 29.72 | 29.72 | -3.3 (-9.99%) | 13,946,367 |
30 Aug 2022 | CNY | 34.99 | 35.01 | 32.67 | 33.02 | 33.02 | -2.08 (-5.93%) | 9,984,216 |
29 Aug 2022 | CNY | 34 | 35.68 | 33.9 | 35.1 | 35.1 | -0.12 (-0.34%) | 8,520,177 |
26 Aug 2022 | CNY | 35.03 | 36.8 | 34.55 | 35.22 | 35.22 | +0.6 (+1.73%) | 9,971,278 |
25 Aug 2022 | CNY | 37.11 | 37.32 | 34.38 | 34.62 | 34.62 | -2.38 (-6.43%) | 12,676,569 |
24 Aug 2022 | CNY | 36.93 | 39.67 | 36.31 | 37 | 37 | +0.4 (+1.09%) | 22,564,748 |
23 Aug 2022 | CNY | 33.62 | 36.6 | 33.35 | 36.6 | 36.6 | +3.33 (+10.01%) | 19,253,702 |