Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 49.5 | 50.96 | 48.39 | 50.91 | 50.91 | +1.91 (+3.90%) | 294,331 |
11 Oct 2022 | CNY | 50.01 | 50.94 | 48.81 | 49 | 49 | -1.01 (-2.02%) | 405,554 |
10 Oct 2022 | CNY | 51.61 | 52 | 49.85 | 50.01 | 50.01 | -1.58 (-3.06%) | 418,217 |
30 Sep 2022 | CNY | 52.6 | 53.3 | 51.38 | 51.59 | 51.59 | -0.91 (-1.73%) | 353,000 |
29 Sep 2022 | CNY | 51.72 | 53.1 | 51.72 | 52.5 | 52.5 | +0.8 (+1.55%) | 444,200 |
28 Sep 2022 | CNY | 53.88 | 53.88 | 51.43 | 51.7 | 51.7 | -2.19 (-4.06%) | 507,700 |
27 Sep 2022 | CNY | 52.99 | 53.89 | 52.53 | 53.89 | 53.89 | +1.39 (+2.65%) | 357,995 |
26 Sep 2022 | CNY | 53.7 | 54.11 | 52.49 | 52.5 | 52.5 | -1.5 (-2.78%) | 445,300 |
23 Sep 2022 | CNY | 55.35 | 55.78 | 53.88 | 54 | 54 | -1.47 (-2.65%) | 520,377 |
22 Sep 2022 | CNY | 54.4 | 55.88 | 53.62 | 55.47 | 55.47 | +1.07 (+1.97%) | 597,000 |
21 Sep 2022 | CNY | 55.32 | 55.51 | 53.8 | 54.4 | 54.4 | -0.92 (-1.66%) | 413,900 |
20 Sep 2022 | CNY | 52.85 | 55.92 | 52 | 55.32 | 55.32 | +2.92 (+5.57%) | 800,146 |
19 Sep 2022 | CNY | 52.97 | 53.5 | 50.97 | 52.4 | 52.4 | +0.52 (+1.00%) | 410,779 |
16 Sep 2022 | CNY | 53.57 | 53.75 | 51.85 | 51.88 | 51.88 | -1.69 (-3.15%) | 386,900 |
15 Sep 2022 | CNY | 55.2 | 55.49 | 52.76 | 53.57 | 53.57 | -0.96 (-1.76%) | 457,600 |
14 Sep 2022 | CNY | 55.9 | 55.9 | 54.27 | 54.53 | 54.53 | -1.57 (-2.80%) | 433,331 |
13 Sep 2022 | CNY | 54.99 | 56.46 | 54.78 | 56.1 | 56.1 | +1.15 (+2.09%) | 573,600 |
9 Sep 2022 | CNY | 55.54 | 55.55 | 54.42 | 54.95 | 54.95 | -0.32 (-0.58%) | 347,941 |
8 Sep 2022 | CNY | 55.56 | 56.47 | 55.09 | 55.27 | 55.27 | -0.28 (-0.50%) | 479,550 |
7 Sep 2022 | CNY | 54.45 | 56.16 | 54.06 | 55.55 | 55.55 | +1.1 (+2.02%) | 626,750 |
6 Sep 2022 | CNY | 54.6 | 54.6 | 53.5 | 54.45 | 54.45 | +0.16 (+0.29%) | 538,300 |
5 Sep 2022 | CNY | 53.96 | 54.31 | 52.74 | 54.29 | 54.29 | +0.33 (+0.61%) | 479,400 |
2 Sep 2022 | CNY | 52.78 | 54.32 | 52.12 | 53.96 | 53.96 | +1.44 (+2.74%) | 560,500 |
1 Sep 2022 | CNY | 52.43 | 53.09 | 51.81 | 52.52 | 52.52 | +0.31 (+0.59%) | 537,097 |
31 Aug 2022 | CNY | 55.35 | 55.35 | 52.12 | 52.21 | 52.21 | -2.94 (-5.33%) | 797,294 |
30 Aug 2022 | CNY | 56.23 | 56.6 | 55 | 55.15 | 55.15 | -0.26 (-0.47%) | 741,811 |
29 Aug 2022 | CNY | 52.95 | 55.98 | 52.09 | 55.41 | 55.41 | +3.13 (+5.99%) | 1,586,400 |
26 Aug 2022 | CNY | 51.76 | 53.47 | 51.76 | 52.28 | 52.28 | +2.26 (+4.52%) | 1,234,444 |
25 Aug 2022 | CNY | 50.18 | 50.36 | 49.3 | 50.02 | 50.02 | -0.16 (-0.32%) | 263,395 |
24 Aug 2022 | CNY | 52.55 | 52.65 | 49.95 | 50.18 | 50.18 | -2.35 (-4.47%) | 594,655 |