Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 56.01 | 57.6 | 54 | 55.18 | 55.18 | -0.74 (-1.32%) | 8,983,358 |
19 Aug 2022 | CNY | 53.53 | 58 | 53.18 | 55.92 | 55.92 | +1.93 (+3.57%) | 10,567,264 |
18 Aug 2022 | CNY | 53.1 | 55 | 51.26 | 53.99 | 53.99 | +2.28 (+4.41%) | 10,865,176 |
17 Aug 2022 | CNY | 49.5 | 51.97 | 48.61 | 51.71 | 51.71 | +2.11 (+4.25%) | 7,125,329 |
16 Aug 2022 | CNY | 48.92 | 51.56 | 47.88 | 49.6 | 49.6 | +0.67 (+1.37%) | 7,605,906 |
15 Aug 2022 | CNY | 45.73 | 50.08 | 45.7 | 48.93 | 48.93 | +2.65 (+5.73%) | 9,908,418 |
12 Aug 2022 | CNY | 46.2 | 48.8 | 45.88 | 46.28 | 46.28 | -0.29 (-0.62%) | 7,152,329 |
11 Aug 2022 | CNY | 47.13 | 47.18 | 45.59 | 46.57 | 46.57 | -0.55 (-1.17%) | 5,406,505 |
10 Aug 2022 | CNY | 46.4 | 47.23 | 44.26 | 47.12 | 47.12 | +1.17 (+2.55%) | 6,166,190 |
9 Aug 2022 | CNY | 46.74 | 49.48 | 45.74 | 45.95 | 45.95 | -0.78 (-1.67%) | 8,215,903 |
8 Aug 2022 | CNY | 45.3 | 47.45 | 44.62 | 46.73 | 46.73 | +1.42 (+3.13%) | 6,726,859 |
5 Aug 2022 | CNY | 48.34 | 48.75 | 44.37 | 45.31 | 45.31 | -2.24 (-4.71%) | 9,804,926 |
4 Aug 2022 | CNY | 46.11 | 50 | 45.17 | 47.55 | 47.55 | +1.71 (+3.73%) | 12,828,864 |
3 Aug 2022 | CNY | 51.21 | 53.12 | 45.18 | 45.84 | 45.84 | -3.4 (-6.90%) | 20,751,107 |
2 Aug 2022 | CNY | 43.1 | 49.24 | 43 | 49.24 | 49.24 | +8.21 (+20.01%) | 19,185,007 |
1 Aug 2022 | CNY | 38.79 | 41.65 | 38.62 | 41.03 | 41.03 | +1.65 (+4.19%) | 4,163,855 |
29 Jul 2022 | CNY | 39.77 | 41.08 | 39.37 | 39.38 | 39.38 | +0.02 (+0.05%) | 2,488,685 |
28 Jul 2022 | CNY | 40.75 | 41 | 39.04 | 39.36 | 39.36 | -0.87 (-2.16%) | 2,805,385 |
27 Jul 2022 | CNY | 38.17 | 40.38 | 37.5 | 40.23 | 40.23 | +2.06 (+5.40%) | 4,337,501 |
26 Jul 2022 | CNY | 39.23 | 39.38 | 36.01 | 38.17 | 38.17 | -1.21 (-3.07%) | 5,145,400 |
25 Jul 2022 | CNY | 40.84 | 41.18 | 39.05 | 39.38 | 39.38 | -1.95 (-4.72%) | 2,467,200 |
22 Jul 2022 | CNY | 43.4 | 43.84 | 40.63 | 41.33 | 41.33 | -2.12 (-4.88%) | 5,211,750 |
21 Jul 2022 | CNY | 42.5 | 46.49 | 42.5 | 43.45 | 43.45 | +0.45 (+1.05%) | 4,453,269 |
20 Jul 2022 | CNY | 44.91 | 44.91 | 42.5 | 43 | 43 | -1.06 (-2.41%) | 3,846,839 |
19 Jul 2022 | CNY | 45.34 | 45.91 | 43.8 | 44.06 | 44.06 | -1.34 (-2.95%) | 3,302,813 |
18 Jul 2022 | CNY | 42.84 | 46.13 | 42.84 | 45.4 | 45.4 | +2.59 (+6.05%) | 5,972,662 |
15 Jul 2022 | CNY | 44.51 | 45.51 | 42.8 | 42.81 | 42.81 | -1.21 (-2.75%) | 4,713,132 |
14 Jul 2022 | CNY | 39.96 | 45.26 | 39.68 | 44.02 | 44.02 | +4.13 (+10.35%) | 6,871,274 |
13 Jul 2022 | CNY | 38.16 | 40.4 | 38.03 | 39.89 | 39.89 | +1.72 (+4.51%) | 2,430,046 |
12 Jul 2022 | CNY | 39.37 | 40.21 | 37.88 | 38.17 | 38.17 | -1.01 (-2.58%) | 2,128,375 |