Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | CNY | 47.32 | 47.95 | 46.5 | 46.96 | 46.96 | -0.24 (-0.51%) | 1,590,194 |
9 Aug 2022 | CNY | 46.83 | 47.85 | 46.5 | 47.2 | 47.2 | +0.25 (+0.53%) | 1,253,634 |
8 Aug 2022 | CNY | 46.03 | 47.28 | 45.68 | 46.95 | 46.95 | +0.29 (+0.62%) | 1,226,267 |
5 Aug 2022 | CNY | 47.69 | 47.69 | 45.6 | 46.66 | 46.66 | -1.54 (-3.20%) | 2,229,477 |
4 Aug 2022 | CNY | 44.1 | 49.1 | 43.38 | 48.2 | 48.2 | +4.21 (+9.57%) | 2,993,150 |
3 Aug 2022 | CNY | 43.53 | 45.58 | 43 | 43.99 | 43.99 | +0.69 (+1.59%) | 2,176,064 |
2 Aug 2022 | CNY | 44.6 | 45.99 | 43.26 | 43.3 | 43.3 | -2 (-4.42%) | 1,583,501 |
1 Aug 2022 | CNY | 44.07 | 46.32 | 43.87 | 45.3 | 45.3 | +0.98 (+2.21%) | 1,756,740 |
29 Jul 2022 | CNY | 41.97 | 44.66 | 41.9 | 44.32 | 44.32 | +2.27 (+5.40%) | 1,761,491 |
28 Jul 2022 | CNY | 42.6 | 42.68 | 42 | 42.05 | 42.05 | -0.24 (-0.57%) | 587,358 |
27 Jul 2022 | CNY | 41.69 | 42.46 | 41.64 | 42.29 | 42.29 | +0.59 (+1.41%) | 565,256 |
26 Jul 2022 | CNY | 41.91 | 42.17 | 40.99 | 41.7 | 41.7 | -0.2 (-0.48%) | 752,245 |
25 Jul 2022 | CNY | 43.2 | 43.4 | 41.87 | 41.9 | 41.9 | -1.1 (-2.56%) | 864,961 |
22 Jul 2022 | CNY | 44.38 | 44.76 | 42.7 | 43 | 43 | -1.44 (-3.24%) | 1,266,415 |
21 Jul 2022 | CNY | 44.62 | 45.3 | 44 | 44.44 | 44.44 | +42.653 (+2387.13%) | 1,257,616 |
21 Jul 2022 |
|
|||||||
20 Jul 2022 | CNY | 43.47 | 45 | 42.66 | 44.67 | 44.67 | +1.25 (+2.88%) | 1,828,665 |
19 Jul 2022 | CNY | 44.5 | 44.5 | 43.31 | 43.42 | 43.42 | -0.54 (-1.23%) | 1,486,653 |
18 Jul 2022 | CNY | 40.87 | 44.96 | 40.51 | 43.96 | 43.96 | +2.96 (+7.22%) | 2,574,200 |
15 Jul 2022 | CNY | 40.38 | 42.27 | 39.6 | 41 | 41 | +0.74 (+1.84%) | 1,716,991 |
14 Jul 2022 | CNY | 39.2 | 40.48 | 39.07 | 40.26 | 40.26 | +0.78 (+1.98%) | 956,387 |
13 Jul 2022 | CNY | 38.75 | 39.66 | 38.43 | 39.48 | 39.48 | +1.05 (+2.73%) | 684,373 |
12 Jul 2022 | CNY | 39.98 | 40.15 | 38.43 | 38.43 | 38.43 | -1.49 (-3.73%) | 1,254,678 |
11 Jul 2022 | CNY | 40.8 | 41.28 | 39.54 | 39.92 | 39.92 | -1.16 (-2.82%) | 1,065,268 |
8 Jul 2022 | CNY | 41.8 | 41.8 | 40.5 | 41.08 | 41.08 | +0.32 (+0.79%) | 1,115,283 |
7 Jul 2022 | CNY | 41.5 | 41.5 | 40.5 | 40.76 | 40.76 | -0.54 (-1.31%) | 1,103,119 |
6 Jul 2022 | CNY | 43 | 43.68 | 40.5 | 41.3 | 41.3 | -2.06 (-4.75%) | 1,801,778 |
5 Jul 2022 | CNY | 44.1 | 45.05 | 42.42 | 43.36 | 43.36 | -0.58 (-1.32%) | 1,423,098 |
4 Jul 2022 | CNY | 45.69 | 45.69 | 43.6 | 43.94 | 43.94 | -1.75 (-3.83%) | 2,086,595 |
1 Jul 2022 | CNY | 45 | 47 | 44.11 | 45.69 | 45.69 | +0.89 (+1.99%) | 3,221,438 |
30 Jun 2022 | CNY | 40.06 | 46.56 | 40.04 | 44.8 | 44.8 | +4.78 (+11.94%) | 4,356,516 |