Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 47.61 | 48.26 | 47.11 | 47.75 | 47.75 | +0.15 (+0.32%) | 723,620 |
10 Oct 2022 | CNY | 49.33 | 49.83 | 47.32 | 47.6 | 47.6 | -1.52 (-3.09%) | 1,082,389 |
30 Sep 2022 | CNY | 53.02 | 53.06 | 49.11 | 49.12 | 49.12 | -3.87 (-7.30%) | 1,868,424 |
29 Sep 2022 | CNY | 54.18 | 54.4 | 52.52 | 52.99 | 52.99 | -0.56 (-1.05%) | 1,561,591 |
28 Sep 2022 | CNY | 53.95 | 56.6 | 53.51 | 53.55 | 53.55 | -0.73 (-1.34%) | 2,093,091 |
27 Sep 2022 | CNY | 53.51 | 55.23 | 52.3 | 54.28 | 54.28 | +0.54 (+1.00%) | 1,839,643 |
26 Sep 2022 | CNY | 56.03 | 57.44 | 53.28 | 53.74 | 53.74 | -2.55 (-4.53%) | 2,134,641 |
23 Sep 2022 | CNY | 59.98 | 61.28 | 56.05 | 56.29 | 56.29 | -3.37 (-5.65%) | 2,177,825 |
22 Sep 2022 | CNY | 59.2 | 61.25 | 58.8 | 59.66 | 59.66 | -0.28 (-0.47%) | 1,727,787 |
21 Sep 2022 | CNY | 61.33 | 61.42 | 59.91 | 59.94 | 59.94 | -2.36 (-3.79%) | 1,751,770 |
20 Sep 2022 | CNY | 60.48 | 62.36 | 59.63 | 62.3 | 62.3 | +1 (+1.63%) | 2,803,418 |
19 Sep 2022 | CNY | 57.3 | 62.08 | 56.42 | 61.3 | 61.3 | +4.5 (+7.92%) | 3,471,970 |
16 Sep 2022 | CNY | 57.15 | 58.77 | 56.51 | 56.8 | 56.8 | -0.62 (-1.08%) | 1,431,915 |
15 Sep 2022 | CNY | 59.7 | 61.19 | 56.85 | 57.42 | 57.42 | -2.3 (-3.85%) | 2,159,342 |
14 Sep 2022 | CNY | 57.21 | 60.15 | 56.73 | 59.72 | 59.72 | +1.74 (+3.00%) | 2,019,431 |
13 Sep 2022 | CNY | 56.89 | 57.98 | 56.66 | 57.98 | 57.98 | +1.09 (+1.92%) | 1,144,585 |
9 Sep 2022 | CNY | 58.37 | 59.35 | 56.61 | 56.89 | 56.89 | -0.99 (-1.71%) | 1,666,616 |
8 Sep 2022 | CNY | 59.85 | 60.44 | 57.66 | 57.88 | 57.88 | -2.38 (-3.95%) | 1,878,849 |
7 Sep 2022 | CNY | 58.14 | 61.57 | 58.14 | 60.26 | 60.26 | +1.87 (+3.20%) | 2,481,974 |
6 Sep 2022 | CNY | 58.62 | 60.3 | 57.43 | 58.39 | 58.39 | -0.74 (-1.25%) | 2,050,107 |
5 Sep 2022 | CNY | 57.29 | 60.52 | 57.26 | 59.13 | 59.13 | +1.24 (+2.14%) | 2,112,586 |
2 Sep 2022 | CNY | 55.56 | 58.37 | 55.56 | 57.89 | 57.89 | +2.34 (+4.21%) | 2,263,359 |
1 Sep 2022 | CNY | 55.29 | 56.75 | 55.05 | 55.55 | 55.55 | +0.68 (+1.24%) | 1,503,932 |
31 Aug 2022 | CNY | 56.34 | 57.8 | 54 | 54.87 | 54.87 | -2.12 (-3.72%) | 1,796,227 |
30 Aug 2022 | CNY | 56.15 | 57.67 | 55.6 | 56.99 | 56.99 | +1.19 (+2.13%) | 2,161,293 |
29 Aug 2022 | CNY | 55.19 | 57.19 | 54.73 | 55.8 | 55.8 | +0.61 (+1.11%) | 2,181,787 |
26 Aug 2022 | CNY | 57.16 | 57.95 | 54.77 | 55.19 | 55.19 | -1.96 (-3.43%) | 2,684,718 |
25 Aug 2022 | CNY | 63.48 | 63.73 | 56.85 | 57.15 | 57.15 | -6.65 (-10.42%) | 4,115,187 |
24 Aug 2022 | CNY | 64.62 | 66.49 | 62.52 | 63.8 | 63.8 | -1.2 (-1.85%) | 2,929,845 |
23 Aug 2022 | CNY | 63.68 | 65.85 | 63.68 | 65 | 65 | +1.2 (+1.88%) | 2,834,044 |