Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 38.56 | 40.84 | 38.56 | 40.69 | 40.69 | +1.87 (+4.82%) | 2,961,228 |
11 Oct 2022 | CNY | 39 | 39.93 | 38.22 | 38.82 | 38.82 | -0.74 (-1.87%) | 2,888,494 |
10 Oct 2022 | CNY | 37.82 | 40.39 | 37.58 | 39.56 | 39.56 | +2.84 (+7.73%) | 3,860,032 |
30 Sep 2022 | CNY | 37.26 | 37.6 | 36.41 | 36.72 | 36.72 | -0.58 (-1.55%) | 786,735 |
29 Sep 2022 | CNY | 37.1 | 38.04 | 36.88 | 37.3 | 37.3 | +0.42 (+1.14%) | 1,037,981 |
28 Sep 2022 | CNY | 37.55 | 38.25 | 36.88 | 36.88 | 36.88 | -0.67 (-1.78%) | 1,021,500 |
27 Sep 2022 | CNY | 36.84 | 37.55 | 36.46 | 37.55 | 37.55 | +0.75 (+2.04%) | 1,166,953 |
26 Sep 2022 | CNY | 37.2 | 38.48 | 36.6 | 36.8 | 36.8 | -0.93 (-2.46%) | 1,080,577 |
23 Sep 2022 | CNY | 38.29 | 38.5 | 37.13 | 37.73 | 37.73 | -0.56 (-1.46%) | 1,213,700 |
22 Sep 2022 | CNY | 38.65 | 39.28 | 37.93 | 38.29 | 38.29 | -0.65 (-1.67%) | 1,001,101 |
21 Sep 2022 | CNY | 39.28 | 39.4 | 38.39 | 38.94 | 38.94 | -0.73 (-1.84%) | 1,203,089 |
20 Sep 2022 | CNY | 41.02 | 41.28 | 39.48 | 39.67 | 39.67 | -1.33 (-3.24%) | 1,361,701 |
19 Sep 2022 | CNY | 40.61 | 41.55 | 39.8 | 41 | 41 | +0.31 (+0.76%) | 865,460 |
16 Sep 2022 | CNY | 41.63 | 42.28 | 40.5 | 40.69 | 40.69 | -1.1 (-2.63%) | 1,103,400 |
15 Sep 2022 | CNY | 43.25 | 43.56 | 41.23 | 41.79 | 41.79 | -1.51 (-3.49%) | 1,198,900 |
14 Sep 2022 | CNY | 43.5 | 44 | 42.9 | 43.3 | 43.3 | -0.58 (-1.32%) | 1,206,200 |
13 Sep 2022 | CNY | 42.29 | 44.4 | 42.02 | 43.88 | 43.88 | +1.68 (+3.98%) | 2,007,620 |
9 Sep 2022 | CNY | 42.09 | 42.35 | 41.05 | 42.2 | 42.2 | +0.39 (+0.93%) | 1,187,288 |
8 Sep 2022 | CNY | 43.01 | 43.65 | 41.68 | 41.81 | 41.81 | -1.46 (-3.37%) | 1,882,275 |
7 Sep 2022 | CNY | 42.75 | 43.59 | 42.1 | 43.27 | 43.27 | +0.22 (+0.51%) | 1,321,905 |
6 Sep 2022 | CNY | 43.23 | 43.53 | 42.67 | 43.05 | 43.05 | -0.16 (-0.37%) | 1,219,679 |
5 Sep 2022 | CNY | 44 | 44.69 | 42.53 | 43.21 | 43.21 | -0.85 (-1.93%) | 1,797,700 |
2 Sep 2022 | CNY | 44.3 | 44.48 | 43 | 44.06 | 44.06 | -0.4 (-0.90%) | 1,759,912 |
1 Sep 2022 | CNY | 42.99 | 44.93 | 42.9 | 44.46 | 44.46 | +1.43 (+3.32%) | 2,877,856 |
31 Aug 2022 | CNY | 43.34 | 44.28 | 42.88 | 43.03 | 43.03 | -0.33 (-0.76%) | 2,374,500 |
30 Aug 2022 | CNY | 42.5 | 43.69 | 42.5 | 43.36 | 43.36 | +0.56 (+1.31%) | 1,763,696 |
29 Aug 2022 | CNY | 42.85 | 44.87 | 42.6 | 42.8 | 42.8 | -0.55 (-1.27%) | 2,160,900 |
26 Aug 2022 | CNY | 43.03 | 43.6 | 42.32 | 43.35 | 43.35 | +0.04 (+0.09%) | 1,905,342 |
25 Aug 2022 | CNY | 42.47 | 43.87 | 42.1 | 43.31 | 43.31 | +1 (+2.36%) | 2,308,514 |
24 Aug 2022 | CNY | 43.05 | 43.51 | 42.11 | 42.31 | 42.31 | -0.79 (-1.83%) | 1,903,991 |