Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 36.02 | 36.61 | 35.19 | 36.61 | 36.61 | +0.6 (+1.67%) | 853,981 |
11 Oct 2022 | CNY | 36.02 | 36.36 | 35.35 | 36.01 | 36.01 | -0.01 (-0.03%) | 660,900 |
10 Oct 2022 | CNY | 37.45 | 37.52 | 35.89 | 36.02 | 36.02 | -1.26 (-3.38%) | 824,701 |
30 Sep 2022 | CNY | 37.99 | 38.19 | 37.18 | 37.28 | 37.28 | -0.59 (-1.56%) | 602,280 |
29 Sep 2022 | CNY | 39.24 | 39.24 | 37.83 | 37.87 | 37.87 | -0.57 (-1.48%) | 807,659 |
28 Sep 2022 | CNY | 40 | 40.14 | 38.4 | 38.44 | 38.44 | -1.36 (-3.42%) | 906,608 |
27 Sep 2022 | CNY | 37.66 | 39.99 | 37.66 | 39.8 | 39.8 | +2.11 (+5.60%) | 1,590,999 |
26 Sep 2022 | CNY | 37.98 | 38.29 | 37.51 | 37.69 | 37.69 | -0.51 (-1.34%) | 667,348 |
23 Sep 2022 | CNY | 38.65 | 39.24 | 37.78 | 38.2 | 38.2 | -0.6 (-1.55%) | 921,700 |
22 Sep 2022 | CNY | 39.54 | 40.13 | 38.79 | 38.8 | 38.8 | -1.09 (-2.73%) | 1,147,104 |
21 Sep 2022 | CNY | 40.79 | 40.82 | 39.8 | 39.89 | 39.89 | -0.91 (-2.23%) | 1,007,614 |
20 Sep 2022 | CNY | 39.76 | 41.13 | 39.76 | 40.8 | 40.8 | +0.85 (+2.13%) | 1,698,062 |
19 Sep 2022 | CNY | 39.61 | 40.28 | 37.59 | 39.95 | 39.95 | +0.15 (+0.38%) | 2,073,039 |
16 Sep 2022 | CNY | 40.45 | 41.57 | 39.8 | 39.8 | 39.8 | -1 (-2.45%) | 1,499,567 |
15 Sep 2022 | CNY | 40.01 | 40.94 | 39.51 | 40.8 | 40.8 | +0.62 (+1.54%) | 1,639,806 |
14 Sep 2022 | CNY | 39.91 | 40.43 | 39.7 | 40.18 | 40.18 | -0.58 (-1.42%) | 775,742 |
13 Sep 2022 | CNY | 40.24 | 40.93 | 40.24 | 40.76 | 40.76 | +0.54 (+1.34%) | 1,202,680 |
9 Sep 2022 | CNY | 40.12 | 40.39 | 39.53 | 40.22 | 40.22 | +0.1 (+0.25%) | 1,147,664 |
8 Sep 2022 | CNY | 40.1 | 40.67 | 39.76 | 40.12 | 40.12 | +0.04 (+0.10%) | 1,197,134 |
7 Sep 2022 | CNY | 40.47 | 40.47 | 39.88 | 40.08 | 40.08 | -0.54 (-1.33%) | 1,008,280 |
6 Sep 2022 | CNY | 39.9 | 40.86 | 39.51 | 40.62 | 40.62 | +0.38 (+0.94%) | 1,539,664 |
5 Sep 2022 | CNY | 40.85 | 41.25 | 39.8 | 40.24 | 40.24 | -0.58 (-1.42%) | 1,427,080 |
2 Sep 2022 | CNY | 39.69 | 41.38 | 39.63 | 40.82 | 40.82 | +1.11 (+2.80%) | 1,763,979 |
1 Sep 2022 | CNY | 40.62 | 41.11 | 39.41 | 39.71 | 39.71 | -0.87 (-2.14%) | 2,138,490 |
31 Aug 2022 | CNY | 41.16 | 42.25 | 40.3 | 40.58 | 40.58 | -0.74 (-1.79%) | 2,118,982 |
30 Aug 2022 | CNY | 41.39 | 42.65 | 40.92 | 41.32 | 41.32 | +0.26 (+0.63%) | 2,127,160 |
29 Aug 2022 | CNY | 41.58 | 41.68 | 40.4 | 41.06 | 41.06 | -1.89 (-4.40%) | 2,890,255 |
26 Aug 2022 | CNY | 43.3 | 44.88 | 42.7 | 42.95 | 42.95 | -0.17 (-0.39%) | 1,475,885 |
25 Aug 2022 | CNY | 43.94 | 44.26 | 42.52 | 43.12 | 43.12 | -0.59 (-1.35%) | 1,458,388 |
24 Aug 2022 | CNY | 45.7 | 45.89 | 43.7 | 43.71 | 43.71 | -1.8 (-3.96%) | 2,094,040 |