Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 89 | 92 | 85.06 | 85.2 | 85.2 | -4.08 (-4.57%) | 1,844,964 |
11 Aug 2022 | CNY | 90.9 | 91.6 | 86.72 | 89.28 | 89.28 | -1.62 (-1.78%) | 1,962,255 |
10 Aug 2022 | CNY | 88.55 | 93.9 | 87.5 | 90.9 | 90.9 | +2.57 (+2.91%) | 1,959,343 |
9 Aug 2022 | CNY | 87.4 | 89.9 | 86.3 | 88.33 | 88.33 | +0.99 (+1.13%) | 1,419,223 |
8 Aug 2022 | CNY | 84.47 | 87.64 | 83.47 | 87.34 | 87.34 | +2.05 (+2.40%) | 1,047,920 |
5 Aug 2022 | CNY | 84.93 | 87.81 | 82.82 | 85.29 | 85.29 | +0.13 (+0.15%) | 1,952,317 |
4 Aug 2022 | CNY | 88.04 | 89.06 | 84.58 | 85.16 | 85.16 | -1.94 (-2.23%) | 1,263,094 |
3 Aug 2022 | CNY | 86.51 | 91.44 | 86.51 | 87.1 | 87.1 | +1.5 (+1.75%) | 1,829,340 |
2 Aug 2022 | CNY | 88.52 | 88.92 | 84.5 | 85.6 | 85.6 | -3.67 (-4.11%) | 1,321,382 |
1 Aug 2022 | CNY | 90.31 | 91.23 | 87.39 | 89.27 | 89.27 | -1.24 (-1.37%) | 1,577,110 |
29 Jul 2022 | CNY | 90.5 | 92.88 | 89.5 | 90.51 | 90.51 | +0.71 (+0.79%) | 1,991,729 |
28 Jul 2022 | CNY | 87.5 | 90.58 | 87 | 89.8 | 89.8 | +2.61 (+2.99%) | 1,849,424 |
27 Jul 2022 | CNY | 81.5 | 87.23 | 80.5 | 87.19 | 87.19 | +5.56 (+6.81%) | 2,305,188 |
26 Jul 2022 | CNY | 82.88 | 83.19 | 80.37 | 81.63 | 81.63 | -0.39 (-0.48%) | 1,391,795 |
25 Jul 2022 | CNY | 85.6 | 85.98 | 81.9 | 82.02 | 82.02 | -3.19 (-3.74%) | 1,520,466 |
22 Jul 2022 | CNY | 88.72 | 89 | 84 | 85.21 | 85.21 | -2.96 (-3.36%) | 1,837,640 |
21 Jul 2022 | CNY | 88.06 | 90.8 | 87.33 | 88.17 | 88.17 | +0.02 (+0.02%) | 1,726,251 |
20 Jul 2022 | CNY | 88 | 89.97 | 87.05 | 88.15 | 88.15 | +0.15 (+0.17%) | 1,221,591 |
19 Jul 2022 | CNY | 85.21 | 90.88 | 83.6 | 88 | 88 | +2.98 (+3.51%) | 2,672,421 |
18 Jul 2022 | CNY | 84.24 | 87.22 | 83.47 | 85.02 | 85.02 | +0.2 (+0.24%) | 1,694,600 |
15 Jul 2022 | CNY | 82.94 | 86.39 | 81.21 | 84.82 | 84.82 | +2.04 (+2.46%) | 2,073,151 |
14 Jul 2022 | CNY | 75.95 | 83.5 | 74.66 | 82.78 | 82.78 | +6.77 (+8.91%) | 2,094,150 |
13 Jul 2022 | CNY | 75.29 | 77.06 | 74.23 | 76.01 | 76.01 | +0.82 (+1.09%) | 1,172,657 |
12 Jul 2022 | CNY | 79.5 | 79.68 | 75.07 | 75.19 | 75.19 | -4.81 (-6.01%) | 1,992,407 |
11 Jul 2022 | CNY | 83.3 | 84.3 | 78.81 | 80 | 80 | -3.64 (-4.35%) | 1,445,689 |
8 Jul 2022 | CNY | 86.4 | 89.5 | 83.14 | 83.64 | 83.64 | -2.51 (-2.91%) | 1,799,116 |
7 Jul 2022 | CNY | 87.88 | 88.2 | 84 | 86.15 | 86.15 | -1 (-1.15%) | 1,397,786 |
6 Jul 2022 | CNY | 87.67 | 90.6 | 85.45 | 87.15 | 87.15 | -1.68 (-1.89%) | 1,794,699 |
5 Jul 2022 | CNY | 83 | 92.78 | 83 | 88.83 | 88.83 | +6.8 (+8.29%) | 2,942,760 |
4 Jul 2022 | CNY | 81.5 | 82.66 | 78.52 | 82.03 | 82.03 | +0.77 (+0.95%) | 1,382,612 |