Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 46 | 46.62 | 45 | 46.05 | 46.05 | -0.17 (-0.37%) | 4,294,176 |
22 Aug 2022 | CNY | 46.6 | 47.64 | 46.11 | 46.22 | 46.22 | -1.49 (-3.12%) | 5,219,992 |
19 Aug 2022 | CNY | 50.62 | 50.78 | 47.54 | 47.71 | 47.71 | -1.83 (-3.69%) | 6,350,303 |
18 Aug 2022 | CNY | 49.09 | 49.94 | 48.56 | 49.54 | 49.54 | +0.61 (+1.25%) | 6,604,280 |
17 Aug 2022 | CNY | 47.89 | 49.2 | 47.1 | 48.93 | 48.93 | +1.04 (+2.17%) | 5,281,209 |
16 Aug 2022 | CNY | 47.87 | 49.2 | 47.5 | 47.89 | 47.89 | +0.04 (+0.08%) | 4,742,253 |
15 Aug 2022 | CNY | 46.51 | 48.15 | 46.1 | 47.85 | 47.85 | +0.94 (+2.00%) | 5,459,371 |
12 Aug 2022 | CNY | 48.71 | 48.82 | 46.89 | 46.91 | 46.91 | -1.94 (-3.97%) | 6,279,590 |
11 Aug 2022 | CNY | 47.72 | 49.58 | 47.21 | 48.85 | 48.85 | +1.13 (+2.37%) | 9,374,361 |
10 Aug 2022 | CNY | 45.22 | 49.39 | 45.2 | 47.72 | 47.72 | +2.14 (+4.70%) | 15,949,678 |
9 Aug 2022 | CNY | 46.18 | 46.39 | 44.71 | 45.58 | 45.58 | -0.87 (-1.87%) | 5,703,875 |
8 Aug 2022 | CNY | 46 | 47 | 45.1 | 46.45 | 46.45 | +0.8 (+1.75%) | 8,939,121 |
5 Aug 2022 | CNY | 42.52 | 45.72 | 42.38 | 45.65 | 45.65 | +3.17 (+7.46%) | 12,913,894 |
4 Aug 2022 | CNY | 42.06 | 42.85 | 41.18 | 42.48 | 42.48 | +0.79 (+1.89%) | 4,836,150 |
3 Aug 2022 | CNY | 41.01 | 43.14 | 41 | 41.69 | 41.69 | +1.24 (+3.07%) | 7,470,750 |
2 Aug 2022 | CNY | 41.8 | 42.31 | 39.69 | 40.45 | 40.45 | -1.88 (-4.44%) | 5,869,302 |
1 Aug 2022 | CNY | 42.84 | 43.1 | 41.65 | 42.33 | 42.33 | -0.37 (-0.87%) | 3,687,843 |
29 Jul 2022 | CNY | 43.89 | 44.1 | 42.61 | 42.7 | 42.7 | -1.12 (-2.56%) | 3,209,962 |
28 Jul 2022 | CNY | 43.26 | 44.34 | 43.26 | 43.82 | 43.82 | +0.61 (+1.41%) | 5,482,342 |
27 Jul 2022 | CNY | 41.45 | 43.63 | 40.92 | 43.21 | 43.21 | +1.9 (+4.60%) | 8,834,064 |
26 Jul 2022 | CNY | 42.2 | 42.78 | 40.81 | 41.31 | 41.31 | -0.6 (-1.43%) | 3,128,088 |
25 Jul 2022 | CNY | 41.03 | 42.94 | 40.77 | 41.91 | 41.91 | +0.54 (+1.31%) | 4,678,519 |
22 Jul 2022 | CNY | 45.2 | 45.35 | 40.71 | 41.37 | 41.37 | -3.52 (-7.84%) | 9,815,427 |
21 Jul 2022 | CNY | 42.5 | 47.18 | 42.45 | 44.89 | 44.89 | +2.39 (+5.62%) | 13,665,723 |
20 Jul 2022 | CNY | 43 | 43.49 | 42.39 | 42.5 | 42.5 | -0.84 (-1.94%) | 2,618,273 |
19 Jul 2022 | CNY | 43.27 | 43.76 | 42.68 | 43.34 | 43.34 | +0.26 (+0.60%) | 2,856,385 |
18 Jul 2022 | CNY | 42.53 | 43.8 | 41.67 | 43.08 | 43.08 | +0.3 (+0.70%) | 3,341,890 |
15 Jul 2022 | CNY | 42.8 | 43.38 | 42.4 | 42.78 | 42.78 | -0.19 (-0.44%) | 3,172,200 |
14 Jul 2022 | CNY | 41.56 | 43.5 | 40.93 | 42.97 | 42.97 | +1.62 (+3.92%) | 4,225,746 |
13 Jul 2022 | CNY | 41.2 | 42.25 | 40.51 | 41.35 | 41.35 | +0.39 (+0.95%) | 3,320,931 |