Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2022 | CNY | 35.23 | 35.61 | 34.73 | 35.03 | 35.03 | +0.3 (+0.86%) | 365,647 |
10 Oct 2022 | CNY | 36.65 | 36.65 | 34.72 | 34.73 | 34.73 | -1.42 (-3.93%) | 255,796 |
30 Sep 2022 | CNY | 37.29 | 37.58 | 36.1 | 36.15 | 36.15 | -0.95 (-2.56%) | 215,603 |
29 Sep 2022 | CNY | 38.49 | 38.5 | 37.1 | 37.1 | 37.1 | -0.88 (-2.32%) | 328,271 |
28 Sep 2022 | CNY | 39.22 | 39.22 | 37.91 | 37.98 | 37.98 | -1.23 (-3.14%) | 169,932 |
27 Sep 2022 | CNY | 37.44 | 39.29 | 37.38 | 39.21 | 39.21 | +1.86 (+4.98%) | 490,053 |
26 Sep 2022 | CNY | 38.29 | 38.29 | 37.04 | 37.35 | 37.35 | -0.56 (-1.48%) | 273,888 |
23 Sep 2022 | CNY | 40.26 | 40.26 | 37.91 | 37.91 | 37.91 | -1.97 (-4.94%) | 386,951 |
22 Sep 2022 | CNY | 39.59 | 41.18 | 39.33 | 39.88 | 39.88 | +0.04 (+0.10%) | 314,344 |
21 Sep 2022 | CNY | 39.53 | 40.32 | 38.38 | 39.84 | 39.84 | +0.31 (+0.78%) | 225,343 |
20 Sep 2022 | CNY | 39.47 | 40.48 | 39.35 | 39.53 | 39.53 | +0.07 (+0.18%) | 231,932 |
19 Sep 2022 | CNY | 40.53 | 40.76 | 39.23 | 39.46 | 39.46 | -1.26 (-3.09%) | 415,426 |
16 Sep 2022 | CNY | 41.08 | 42.28 | 40.3 | 40.72 | 40.72 | +0.14 (+0.34%) | 540,131 |
15 Sep 2022 | CNY | 41.98 | 41.98 | 40.2 | 40.58 | 40.58 | -1.12 (-2.69%) | 321,203 |
14 Sep 2022 | CNY | 40.8 | 41.94 | 40.56 | 41.7 | 41.7 | +0.21 (+0.51%) | 384,623 |
13 Sep 2022 | CNY | 41.24 | 42.29 | 40.9 | 41.49 | 41.49 | +0.29 (+0.70%) | 193,958 |
9 Sep 2022 | CNY | 41.41 | 41.46 | 40.72 | 41.2 | 41.2 | -0.17 (-0.41%) | 375,014 |
8 Sep 2022 | CNY | 42.23 | 42.67 | 41.34 | 41.37 | 41.37 | -1.03 (-2.43%) | 366,025 |
7 Sep 2022 | CNY | 42.05 | 43.2 | 41.9 | 42.4 | 42.4 | +0.31 (+0.74%) | 447,258 |
6 Sep 2022 | CNY | 41.98 | 42.4 | 41.44 | 42.09 | 42.09 | +0.42 (+1.01%) | 308,486 |
5 Sep 2022 | CNY | 43.08 | 43.23 | 41.53 | 41.67 | 41.67 | -1.32 (-3.07%) | 458,664 |
2 Sep 2022 | CNY | 42.28 | 43.41 | 42 | 42.99 | 42.99 | +1.19 (+2.85%) | 487,418 |
1 Sep 2022 | CNY | 40.87 | 42.25 | 40.87 | 41.8 | 41.8 | +0.95 (+2.33%) | 730,012 |
31 Aug 2022 | CNY | 41.98 | 42.48 | 40.42 | 40.85 | 40.85 | -0.97 (-2.32%) | 810,972 |
30 Aug 2022 | CNY | 42.21 | 42.91 | 41.41 | 41.82 | 41.82 | -0.18 (-0.43%) | 696,906 |
29 Aug 2022 | CNY | 42.5 | 42.85 | 41.86 | 42 | 42 | -1.25 (-2.89%) | 1,129,661 |
26 Aug 2022 | CNY | 45.5 | 45.5 | 41.8 | 43.25 | 43.25 | -8.13 (-15.82%) | 3,127,293 |
25 Aug 2022 | CNY | 52.96 | 53.33 | 50.52 | 51.38 | 51.38 | -1.58 (-2.98%) | 677,805 |
24 Aug 2022 | CNY | 55.53 | 55.55 | 52.41 | 52.96 | 52.96 | -2.57 (-4.63%) | 662,999 |
23 Aug 2022 | CNY | 54.18 | 55.98 | 53.55 | 55.53 | 55.53 | +0.84 (+1.54%) | 626,365 |