Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 60.42 | 61.99 | 58.91 | 61.9 | 61.9 | +1.18 (+1.94%) | 7,184,620 |
11 Oct 2022 | CNY | 60.97 | 61.69 | 60 | 60.72 | 60.72 | -0.25 (-0.41%) | 6,512,415 |
10 Oct 2022 | CNY | 61 | 62.25 | 60.5 | 60.97 | 60.97 | +0.02 (+0.03%) | 7,647,039 |
30 Sep 2022 | CNY | 63.72 | 63.9 | 60.94 | 60.95 | 60.95 | -2.76 (-4.33%) | 9,519,925 |
29 Sep 2022 | CNY | 64.19 | 65.64 | 63.07 | 63.71 | 63.71 | +0.38 (+0.60%) | 8,839,100 |
28 Sep 2022 | CNY | 64.79 | 66.48 | 62.9 | 63.33 | 63.33 | -1.59 (-2.45%) | 8,942,724 |
27 Sep 2022 | CNY | 64.2 | 66.1 | 63.99 | 64.92 | 64.92 | +0.72 (+1.12%) | 8,114,648 |
26 Sep 2022 | CNY | 65.9 | 66.64 | 64 | 64.2 | 64.2 | -2.16 (-3.25%) | 12,712,544 |
23 Sep 2022 | CNY | 66.11 | 70.7 | 65.33 | 66.36 | 66.36 | +0.05 (+0.08%) | 23,050,545 |
22 Sep 2022 | CNY | 65.98 | 67.16 | 65 | 66.31 | 66.31 | +0.52 (+0.79%) | 9,506,292 |
21 Sep 2022 | CNY | 65.36 | 66.1 | 63.3 | 65.79 | 65.79 | +0.28 (+0.43%) | 10,285,832 |
20 Sep 2022 | CNY | 65.8 | 66.8 | 65.03 | 65.51 | 65.51 | -0.02 (-0.03%) | 7,158,562 |
19 Sep 2022 | CNY | 65.67 | 67.18 | 65.15 | 65.53 | 65.53 | -0.09 (-0.14%) | 7,925,814 |
16 Sep 2022 | CNY | 65.4 | 67.28 | 65.21 | 65.62 | 65.62 | +0.09 (+0.14%) | 13,680,939 |
15 Sep 2022 | CNY | 67.39 | 67.57 | 64.82 | 65.53 | 65.53 | -1.79 (-2.66%) | 10,073,898 |
14 Sep 2022 | CNY | 67.24 | 68.08 | 66.55 | 67.32 | 67.32 | -0.31 (-0.46%) | 10,442,083 |
13 Sep 2022 | CNY | 66 | 68.1 | 65.49 | 67.63 | 67.63 | +1.93 (+2.94%) | 16,656,451 |
9 Sep 2022 | CNY | 64.99 | 66.98 | 64.58 | 65.7 | 65.7 | +0.46 (+0.71%) | 14,740,235 |
8 Sep 2022 | CNY | 64.16 | 65.99 | 64.16 | 65.24 | 65.24 | +0.93 (+1.45%) | 15,204,314 |
7 Sep 2022 | CNY | 62.1 | 65.11 | 61.89 | 64.31 | 64.31 | +1.79 (+2.86%) | 19,493,407 |
6 Sep 2022 | CNY | 58.7 | 63.92 | 58.7 | 62.52 | 62.52 | +4.41 (+7.59%) | 28,199,501 |
5 Sep 2022 | CNY | 58.5 | 59.3 | 57.67 | 58.11 | 58.11 | -0.53 (-0.90%) | 5,673,299 |
2 Sep 2022 | CNY | 58.18 | 59.3 | 57.6 | 58.64 | 58.64 | +0.06 (+0.10%) | 7,929,956 |
1 Sep 2022 | CNY | 58.76 | 59.58 | 57.9 | 58.58 | 58.58 | -0.18 (-0.31%) | 10,240,615 |
31 Aug 2022 | CNY | 59.92 | 60.13 | 58.18 | 58.76 | 58.76 | -0.87 (-1.46%) | 9,131,617 |
30 Aug 2022 | CNY | 61 | 61.1 | 59.38 | 59.63 | 59.63 | -2 (-3.25%) | 10,235,834 |
29 Aug 2022 | CNY | 60 | 61.79 | 59.38 | 61.63 | 61.63 | +0.97 (+1.60%) | 9,149,848 |
26 Aug 2022 | CNY | 61.61 | 62.25 | 60.21 | 60.66 | 60.66 | -0.83 (-1.35%) | 8,667,671 |
25 Aug 2022 | CNY | 61.39 | 61.87 | 60.53 | 61.49 | 61.49 | +0.17 (+0.28%) | 7,624,836 |
24 Aug 2022 | CNY | 63.64 | 63.64 | 61.06 | 61.32 | 61.32 | -2.39 (-3.75%) | 9,200,099 |