Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 31.03 | 31.3 | 29.2 | 30.38 | 30.38 | -0.86 (-2.75%) | 1,687,989 |
10 Oct 2022 | CNY | 31.9 | 32.84 | 30.8 | 31.24 | 31.24 | -0.64 (-2.01%) | 2,167,618 |
30 Sep 2022 | CNY | 31.51 | 32.74 | 31.2 | 31.88 | 31.88 | -0.22 (-0.69%) | 2,959,106 |
29 Sep 2022 | CNY | 29.49 | 34.15 | 29.49 | 32.1 | 32.1 | +2.75 (+9.37%) | 4,413,579 |
28 Sep 2022 | CNY | 30.18 | 30.8 | 29.35 | 29.35 | 29.35 | -1.06 (-3.49%) | 1,141,235 |
27 Sep 2022 | CNY | 28.8 | 30.6 | 28.8 | 30.41 | 30.41 | +1.48 (+5.12%) | 1,164,697 |
26 Sep 2022 | CNY | 29.48 | 29.66 | 28.76 | 28.93 | 28.93 | -0.74 (-2.49%) | 815,900 |
23 Sep 2022 | CNY | 30.18 | 30.54 | 29.33 | 29.67 | 29.67 | -0.53 (-1.75%) | 711,676 |
22 Sep 2022 | CNY | 30.5 | 31 | 30.11 | 30.2 | 30.2 | -0.56 (-1.82%) | 622,853 |
21 Sep 2022 | CNY | 30.62 | 31.11 | 29.97 | 30.76 | 30.76 | +0.26 (+0.85%) | 777,806 |
20 Sep 2022 | CNY | 29.87 | 30.65 | 29.87 | 30.5 | 30.5 | +0.75 (+2.52%) | 894,800 |
19 Sep 2022 | CNY | 30.93 | 31.39 | 29.52 | 29.75 | 29.75 | -1.17 (-3.78%) | 1,214,800 |
16 Sep 2022 | CNY | 32.67 | 32.79 | 30.59 | 30.92 | 30.92 | -1.67 (-5.12%) | 1,333,708 |
15 Sep 2022 | CNY | 33.99 | 34.19 | 32.25 | 32.59 | 32.59 | -1.29 (-3.81%) | 1,325,401 |
14 Sep 2022 | CNY | 33.23 | 33.96 | 33.23 | 33.88 | 33.88 | 0.0 (0.0%) | 1,207,938 |
13 Sep 2022 | CNY | 34.03 | 34.88 | 33.58 | 33.88 | 33.88 | -0.43 (-1.25%) | 1,589,206 |
9 Sep 2022 | CNY | 34 | 35.58 | 34 | 34.31 | 34.31 | +0.35 (+1.03%) | 2,513,002 |
8 Sep 2022 | CNY | 34.91 | 34.99 | 33.88 | 33.96 | 33.96 | -1.29 (-3.66%) | 2,026,522 |
7 Sep 2022 | CNY | 33.96 | 35.41 | 33.8 | 35.25 | 35.25 | +1.32 (+3.89%) | 3,702,468 |
6 Sep 2022 | CNY | 32.85 | 34.38 | 32.85 | 33.93 | 33.93 | +0.66 (+1.98%) | 2,566,561 |
5 Sep 2022 | CNY | 33.06 | 34.45 | 33.05 | 33.27 | 33.27 | +1.01 (+3.13%) | 2,249,485 |
2 Sep 2022 | CNY | 31.9 | 32.42 | 31.88 | 32.26 | 32.26 | +0.39 (+1.22%) | 645,156 |
1 Sep 2022 | CNY | 32.21 | 32.58 | 31.78 | 31.87 | 31.87 | -0.28 (-0.87%) | 562,500 |
31 Aug 2022 | CNY | 33 | 33 | 31.91 | 32.15 | 32.15 | -0.86 (-2.61%) | 978,100 |
30 Aug 2022 | CNY | 32.43 | 33.08 | 32.23 | 33.01 | 33.01 | +0.61 (+1.88%) | 781,009 |
29 Aug 2022 | CNY | 31.77 | 32.4 | 31.4 | 32.4 | 32.4 | +0.34 (+1.06%) | 550,676 |
26 Aug 2022 | CNY | 32.25 | 32.67 | 32.04 | 32.06 | 32.06 | -0.24 (-0.74%) | 633,600 |
25 Aug 2022 | CNY | 32.47 | 32.87 | 31.91 | 32.3 | 32.3 | -0.21 (-0.65%) | 781,330 |
24 Aug 2022 | CNY | 33.48 | 33.52 | 32.35 | 32.51 | 32.51 | -0.93 (-2.78%) | 1,177,331 |
23 Aug 2022 | CNY | 33.65 | 33.65 | 33.12 | 33.44 | 33.44 | -0.27 (-0.80%) | 979,813 |