Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 64.35 | 66.5 | 61.51 | 62.64 | 62.64 | -1.55 (-2.41%) | 2,272,672 |
22 Aug 2022 | CNY | 66.67 | 67.85 | 62.68 | 64.19 | 64.19 | -3.11 (-4.62%) | 2,624,974 |
19 Aug 2022 | CNY | 68.5 | 74 | 67.04 | 67.3 | 67.3 | -1.74 (-2.52%) | 2,753,970 |
18 Aug 2022 | CNY | 68.46 | 72.1 | 67.5 | 69.04 | 69.04 | +0.24 (+0.35%) | 2,747,060 |
17 Aug 2022 | CNY | 64.5 | 70 | 63.88 | 68.8 | 68.8 | +4.29 (+6.65%) | 3,386,975 |
16 Aug 2022 | CNY | 59 | 66.79 | 57.59 | 64.51 | 64.51 | +6.5 (+11.20%) | 3,194,836 |
15 Aug 2022 | CNY | 55 | 58.76 | 54.62 | 58.01 | 58.01 | +3.02 (+5.49%) | 1,848,957 |
12 Aug 2022 | CNY | 58.69 | 59.24 | 54.9 | 54.99 | 54.99 | -3.56 (-6.08%) | 2,235,800 |
11 Aug 2022 | CNY | 60.52 | 63.38 | 58.5 | 58.55 | 58.55 | -1.84 (-3.05%) | 2,347,886 |
10 Aug 2022 | CNY | 59.89 | 62.6 | 59.01 | 60.39 | 60.39 | +0.41 (+0.68%) | 2,073,898 |
9 Aug 2022 | CNY | 60.73 | 60.73 | 57.58 | 59.98 | 59.98 | -0.62 (-1.02%) | 1,694,769 |
8 Aug 2022 | CNY | 59.85 | 61.3 | 57.7 | 60.6 | 60.6 | +0.8 (+1.34%) | 1,816,935 |
5 Aug 2022 | CNY | 61.2 | 61.9 | 58.81 | 59.8 | 59.8 | -0.7 (-1.16%) | 1,942,186 |
4 Aug 2022 | CNY | 62.5 | 63 | 58.5 | 60.5 | 60.5 | -0.7 (-1.14%) | 2,853,857 |
3 Aug 2022 | CNY | 60.24 | 65.13 | 59.87 | 61.2 | 61.2 | +2.12 (+3.59%) | 3,998,908 |
2 Aug 2022 | CNY | 59 | 62.65 | 58.08 | 59.08 | 59.08 | -1.92 (-3.15%) | 3,350,346 |
1 Aug 2022 | CNY | 59 | 62.3 | 57.52 | 61 | 61 | +0.62 (+1.03%) | 4,290,358 |
29 Jul 2022 | CNY | 49.63 | 60.38 | 49.63 | 60.38 | 60.38 | +10.06 (+19.99%) | 7,518,002 |
28 Jul 2022 | CNY | 50.4 | 53.33 | 50.02 | 50.32 | 50.32 | -0.06 (-0.12%) | 2,770,408 |
27 Jul 2022 | CNY | 46.89 | 51.22 | 46.89 | 50.38 | 50.38 | +3.82 (+8.20%) | 2,926,166 |
26 Jul 2022 | CNY | 46.03 | 47.11 | 44.12 | 46.56 | 46.56 | +0.13 (+0.28%) | 1,396,247 |
25 Jul 2022 | CNY | 46.45 | 48.98 | 46.3 | 46.43 | 46.43 | -0.41 (-0.88%) | 1,711,569 |
22 Jul 2022 | CNY | 47.28 | 48.33 | 46.03 | 46.84 | 46.84 | -0.49 (-1.04%) | 1,676,056 |
21 Jul 2022 | CNY | 47.3 | 49.07 | 46.5 | 47.33 | 47.33 | -0.07 (-0.15%) | 1,684,794 |
20 Jul 2022 | CNY | 49.97 | 50.4 | 46.06 | 47.4 | 47.4 | -1.43 (-2.93%) | 2,879,190 |
19 Jul 2022 | CNY | 47.77 | 50.55 | 47.69 | 48.83 | 48.83 | +0.59 (+1.22%) | 1,849,769 |
18 Jul 2022 | CNY | 49.31 | 49.5 | 47.32 | 48.24 | 48.24 | -0.02 (-0.04%) | 1,801,718 |
15 Jul 2022 | CNY | 49.99 | 51.23 | 48.23 | 48.26 | 48.26 | -1.73 (-3.46%) | 2,647,500 |
14 Jul 2022 | CNY | 49.33 | 51.55 | 48.83 | 49.99 | 49.99 | +0.65 (+1.32%) | 2,064,504 |
13 Jul 2022 | CNY | 50.18 | 50.99 | 48.2 | 49.34 | 49.34 | -0.99 (-1.97%) | 2,577,766 |