Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 72.44 | 75.61 | 70.99 | 75.13 | 75.13 | +2.7 (+3.73%) | 2,256,095 |
22 Aug 2022 | CNY | 72.34 | 74.88 | 70.99 | 72.43 | 72.43 | +0.23 (+0.32%) | 1,823,110 |
19 Aug 2022 | CNY | 71.08 | 74.56 | 69 | 72.2 | 72.2 | +0.3 (+0.42%) | 1,931,787 |
18 Aug 2022 | CNY | 70.54 | 73 | 69.62 | 71.9 | 71.9 | +1.35 (+1.91%) | 1,879,543 |
17 Aug 2022 | CNY | 71.61 | 74.92 | 69 | 70.55 | 70.55 | -1.05 (-1.47%) | 2,457,759 |
16 Aug 2022 | CNY | 73 | 73.75 | 70.2 | 71.6 | 71.6 | -0.08 (-0.11%) | 1,812,349 |
15 Aug 2022 | CNY | 63.15 | 74 | 63 | 71.68 | 71.68 | +7.88 (+12.35%) | 3,080,772 |
12 Aug 2022 | CNY | 65.22 | 67.37 | 63.37 | 63.8 | 63.8 | -1.7 (-2.60%) | 1,042,526 |
11 Aug 2022 | CNY | 67.28 | 68 | 65.15 | 65.5 | 65.5 | -1.66 (-2.47%) | 1,451,428 |
10 Aug 2022 | CNY | 65.63 | 68.98 | 64.21 | 67.16 | 67.16 | +1.07 (+1.62%) | 2,050,740 |
9 Aug 2022 | CNY | 62.53 | 68.45 | 62.53 | 66.09 | 66.09 | +3.46 (+5.52%) | 2,628,479 |
8 Aug 2022 | CNY | 58.66 | 63.19 | 56.88 | 62.63 | 62.63 | +4.75 (+8.21%) | 2,252,834 |
5 Aug 2022 | CNY | 59.46 | 60.69 | 56.88 | 57.88 | 57.88 | -2.37 (-3.93%) | 2,916,892 |
4 Aug 2022 | CNY | 61.8 | 65.34 | 59.9 | 60.25 | 60.25 | -1.15 (-1.87%) | 2,463,639 |
3 Aug 2022 | CNY | 60.39 | 64 | 59.28 | 61.4 | 61.4 | +0.4 (+0.66%) | 2,882,003 |
2 Aug 2022 | CNY | 59 | 62.6 | 56 | 61 | 61 | +0.62 (+1.03%) | 2,783,347 |
1 Aug 2022 | CNY | 57.98 | 62 | 56.5 | 60.38 | 60.38 | +2.39 (+4.12%) | 2,276,659 |
29 Jul 2022 | CNY | 57.8 | 59.9 | 55.67 | 57.99 | 57.99 | +0.92 (+1.61%) | 2,916,980 |
28 Jul 2022 | CNY | 57.23 | 60 | 56.01 | 57.07 | 57.07 | +0.02 (+0.04%) | 2,959,303 |
27 Jul 2022 | CNY | 53 | 57.9 | 52.8 | 57.05 | 57.05 | +3.96 (+7.46%) | 3,161,254 |
26 Jul 2022 | CNY | 51.9 | 54.19 | 50.3 | 53.09 | 53.09 | +0.79 (+1.51%) | 2,939,085 |
25 Jul 2022 | CNY | 53.2 | 54.79 | 50.61 | 52.3 | 52.3 | -1.3 (-2.43%) | 4,024,149 |
22 Jul 2022 | CNY | 53.64 | 54.83 | 52.8 | 53.6 | 53.6 | +0.42 (+0.79%) | 1,809,923 |
21 Jul 2022 | CNY | 56.88 | 56.98 | 52.71 | 53.18 | 53.18 | -3.58 (-6.31%) | 2,827,823 |
20 Jul 2022 | CNY | 54.35 | 57.99 | 53.7 | 56.76 | 56.76 | +1.66 (+3.01%) | 3,987,651 |
19 Jul 2022 | CNY | 55.23 | 55.68 | 53 | 55.1 | 55.1 | -1.08 (-1.92%) | 3,529,086 |
18 Jul 2022 | CNY | 55.39 | 56.6 | 54.01 | 56.18 | 56.18 | +0.21 (+0.38%) | 2,818,195 |
15 Jul 2022 | CNY | 57 | 57.92 | 55.66 | 55.97 | 55.97 | -2.53 (-4.32%) | 3,559,618 |
14 Jul 2022 | CNY | 56.4 | 59.1 | 55.5 | 58.5 | 58.5 | +0.9 (+1.56%) | 6,599,386 |
13 Jul 2022 | CNY | 49.7 | 59.82 | 49.66 | 57.6 | 57.6 | +7.75 (+15.55%) | 9,144,657 |