Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 74.98 | 77.27 | 74.5 | 75.5 | 75.5 | +0.61 (+0.81%) | 11,892,265 |
10 Oct 2022 | CNY | 80 | 80 | 74.74 | 74.89 | 74.89 | -5.24 (-6.54%) | 14,151,677 |
30 Sep 2022 | CNY | 81.48 | 82.18 | 80.1 | 80.13 | 80.13 | -1.35 (-1.66%) | 8,710,171 |
29 Sep 2022 | CNY | 83.6 | 83.9 | 81.15 | 81.48 | 81.48 | -1.15 (-1.39%) | 10,381,147 |
28 Sep 2022 | CNY | 84.69 | 85.66 | 82.58 | 82.63 | 82.63 | -2.27 (-2.67%) | 9,935,327 |
27 Sep 2022 | CNY | 83.58 | 84.95 | 82.86 | 84.9 | 84.9 | +1.35 (+1.62%) | 9,808,040 |
26 Sep 2022 | CNY | 80.85 | 84.28 | 80.85 | 83.55 | 83.55 | +1.55 (+1.89%) | 13,552,808 |
23 Sep 2022 | CNY | 83 | 83.84 | 80.7 | 82 | 82 | -1 (-1.20%) | 13,440,305 |
22 Sep 2022 | CNY | 84.09 | 85.97 | 82.6 | 83 | 83 | -2 (-2.35%) | 14,542,522 |
21 Sep 2022 | CNY | 85.77 | 86 | 81.2 | 85 | 85 | -0.84 (-0.98%) | 16,360,385 |
20 Sep 2022 | CNY | 86.4 | 87.31 | 84.48 | 85.84 | 85.84 | -0.36 (-0.42%) | 11,000,086 |
19 Sep 2022 | CNY | 83.92 | 89.8 | 83.71 | 86.2 | 86.2 | +2.5 (+2.99%) | 20,272,393 |
16 Sep 2022 | CNY | 85.92 | 86.77 | 83.7 | 83.7 | 83.7 | -3.04 (-3.50%) | 11,942,788 |
15 Sep 2022 | CNY | 88.99 | 89 | 86.02 | 86.74 | 86.74 | -1.6 (-1.81%) | 9,817,966 |
14 Sep 2022 | CNY | 87.5 | 89.14 | 86.98 | 88.34 | 88.34 | -0.76 (-0.85%) | 9,064,620 |
13 Sep 2022 | CNY | 89.52 | 91 | 88.99 | 89.1 | 89.1 | +0.18 (+0.20%) | 9,456,721 |
9 Sep 2022 | CNY | 87.82 | 89.09 | 86.38 | 88.92 | 88.92 | +1.22 (+1.39%) | 12,517,770 |
8 Sep 2022 | CNY | 88.93 | 89.59 | 87.69 | 87.7 | 87.7 | -1.3 (-1.46%) | 8,656,331 |
7 Sep 2022 | CNY | 88.8 | 90.87 | 88.12 | 89 | 89 | +0.13 (+0.15%) | 14,406,496 |
6 Sep 2022 | CNY | 88.75 | 89.85 | 87.78 | 88.87 | 88.87 | +0.35 (+0.40%) | 10,309,821 |
5 Sep 2022 | CNY | 89.8 | 89.81 | 86.5 | 88.52 | 88.52 | -1.35 (-1.50%) | 14,235,228 |
2 Sep 2022 | CNY | 90.39 | 91.83 | 89.36 | 89.87 | 89.87 | -0.71 (-0.78%) | 9,942,942 |
1 Sep 2022 | CNY | 93.02 | 93.88 | 90.4 | 90.58 | 90.58 | -3.16 (-3.37%) | 12,050,400 |
31 Aug 2022 | CNY | 92.68 | 93.8 | 90.76 | 93.74 | 93.74 | +0.48 (+0.51%) | 19,177,161 |
30 Aug 2022 | CNY | 91.58 | 94.7 | 91.58 | 93.26 | 93.26 | +1.64 (+1.79%) | 12,449,338 |
29 Aug 2022 | CNY | 90 | 92.97 | 89.3 | 91.62 | 91.62 | -0.48 (-0.52%) | 11,280,475 |
26 Aug 2022 | CNY | 93.83 | 93.98 | 91.91 | 92.1 | 92.1 | -0.8 (-0.86%) | 11,632,660 |
25 Aug 2022 | CNY | 95.18 | 95.93 | 91.37 | 92.9 | 92.9 | -2.27 (-2.39%) | 20,971,083 |
24 Aug 2022 | CNY | 101.21 | 102 | 95.08 | 95.17 | 95.17 | -7.08 (-6.92%) | 27,849,012 |
23 Aug 2022 | CNY | 104.47 | 105.56 | 101.68 | 102.25 | 102.25 | -2.74 (-2.61%) | 13,011,232 |