Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 65 | 65.39 | 60.6 | 62 | 62 | -2.7 (-4.17%) | 6,915,612 |
19 Aug 2022 | CNY | 61.19 | 65.97 | 61.19 | 64.7 | 64.7 | +4.73 (+7.89%) | 13,077,560 |
18 Aug 2022 | CNY | 54.71 | 60.5 | 54.38 | 59.97 | 59.97 | +4.84 (+8.78%) | 6,763,795 |
17 Aug 2022 | CNY | 54.67 | 55.86 | 54.05 | 55.13 | 55.13 | +0.27 (+0.49%) | 2,398,179 |
16 Aug 2022 | CNY | 54.83 | 56.4 | 54.01 | 54.86 | 54.86 | -0.02 (-0.04%) | 2,277,367 |
15 Aug 2022 | CNY | 55.29 | 56.63 | 54.61 | 54.88 | 54.88 | -0.82 (-1.47%) | 2,409,794 |
12 Aug 2022 | CNY | 56.18 | 57.21 | 55.56 | 55.7 | 55.7 | -0.61 (-1.08%) | 2,631,213 |
11 Aug 2022 | CNY | 54.95 | 57.88 | 54.6 | 56.31 | 56.31 | +1.01 (+1.83%) | 4,062,666 |
10 Aug 2022 | CNY | 52.78 | 56.58 | 52.2 | 55.3 | 55.3 | +2.51 (+4.75%) | 4,582,923 |
9 Aug 2022 | CNY | 54 | 54.13 | 52.05 | 52.79 | 52.79 | -1.39 (-2.57%) | 3,512,463 |
8 Aug 2022 | CNY | 51.46 | 54.18 | 50.6 | 54.18 | 54.18 | +2.48 (+4.80%) | 4,848,996 |
5 Aug 2022 | CNY | 50.36 | 52.62 | 49.73 | 51.7 | 51.7 | +1.3 (+2.58%) | 2,401,289 |
4 Aug 2022 | CNY | 51.21 | 51.64 | 49.8 | 50.4 | 50.4 | -0.65 (-1.27%) | 2,246,800 |
3 Aug 2022 | CNY | 52.45 | 53.8 | 50.8 | 51.05 | 51.05 | -1.65 (-3.13%) | 5,319,429 |
2 Aug 2022 | CNY | 51 | 54.28 | 48.5 | 52.7 | 52.7 | +1.41 (+2.75%) | 6,739,244 |
1 Aug 2022 | CNY | 48.71 | 51.29 | 47.81 | 51.29 | 51.29 | +2.54 (+5.21%) | 3,912,889 |
29 Jul 2022 | CNY | 50.9 | 50.9 | 48.6 | 48.75 | 48.75 | -1.67 (-3.31%) | 2,959,681 |
28 Jul 2022 | CNY | 48.91 | 51.3 | 48.28 | 50.42 | 50.42 | +1.52 (+3.11%) | 3,937,737 |
27 Jul 2022 | CNY | 46.77 | 49.1 | 46.39 | 48.9 | 48.9 | +2.05 (+4.38%) | 3,445,779 |
26 Jul 2022 | CNY | 46.64 | 47.32 | 46.4 | 46.85 | 46.85 | +0.08 (+0.17%) | 1,865,717 |
25 Jul 2022 | CNY | 47.84 | 48.19 | 46.67 | 46.77 | 46.77 | -0.97 (-2.03%) | 1,503,022 |
22 Jul 2022 | CNY | 48 | 48.47 | 46.7 | 47.74 | 47.74 | -0.25 (-0.52%) | 3,087,269 |
21 Jul 2022 | CNY | 48.95 | 49.57 | 47.5 | 47.99 | 47.99 | -1.31 (-2.66%) | 4,795,799 |
20 Jul 2022 | CNY | 50.5 | 50.55 | 49 | 49.3 | 49.3 | -0.8 (-1.60%) | 2,339,719 |
19 Jul 2022 | CNY | 49.91 | 50.96 | 48.7 | 50.1 | 50.1 | +0.52 (+1.05%) | 2,211,860 |
18 Jul 2022 | CNY | 50.23 | 51 | 49.08 | 49.58 | 49.58 | -0.65 (-1.29%) | 3,346,399 |
15 Jul 2022 | CNY | 50 | 51.41 | 49.9 | 50.23 | 50.23 | -0.12 (-0.24%) | 2,858,971 |
14 Jul 2022 | CNY | 49.23 | 51.88 | 48.53 | 50.35 | 50.35 | +1.12 (+2.28%) | 4,067,763 |
13 Jul 2022 | CNY | 48.01 | 49.81 | 47.84 | 49.23 | 49.23 | +0.97 (+2.01%) | 3,680,978 |
12 Jul 2022 | CNY | 51.95 | 51.95 | 47.88 | 48.26 | 48.26 | -4.3 (-8.18%) | 6,914,308 |