Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2022 | CNY | 30.95 | 31.12 | 29.58 | 31.08 | 31.08 | +0.15 (+0.48%) | 1,298,099 |
11 Oct 2022 | CNY | 32.25 | 32.77 | 30.61 | 30.93 | 30.93 | -1.67 (-5.12%) | 1,508,054 |
10 Oct 2022 | CNY | 33.84 | 34.02 | 32.5 | 32.6 | 32.6 | -1.25 (-3.69%) | 1,581,514 |
30 Sep 2022 | CNY | 34.58 | 34.8 | 33.7 | 33.85 | 33.85 | -0.34 (-0.99%) | 1,046,122 |
29 Sep 2022 | CNY | 35.5 | 36.27 | 33.99 | 34.19 | 34.19 | -1.01 (-2.87%) | 2,043,299 |
28 Sep 2022 | CNY | 36.04 | 36.19 | 34.5 | 35.2 | 35.2 | -0.75 (-2.09%) | 1,804,748 |
27 Sep 2022 | CNY | 34.08 | 36.33 | 33.9 | 35.95 | 35.95 | +2.19 (+6.49%) | 3,052,436 |
26 Sep 2022 | CNY | 34.77 | 35.25 | 33.57 | 33.76 | 33.76 | -0.84 (-2.43%) | 1,266,366 |
23 Sep 2022 | CNY | 36.4 | 36.93 | 34.15 | 34.6 | 34.6 | -1.47 (-4.08%) | 2,417,697 |
22 Sep 2022 | CNY | 35 | 37.29 | 34.95 | 36.07 | 36.07 | +0.84 (+2.38%) | 2,942,876 |
21 Sep 2022 | CNY | 35.1 | 35.52 | 34.55 | 35.23 | 35.23 | +0.23 (+0.66%) | 1,744,129 |
20 Sep 2022 | CNY | 35.57 | 35.88 | 34.89 | 35 | 35 | -0.63 (-1.77%) | 2,100,267 |
19 Sep 2022 | CNY | 34.19 | 35.8 | 34.19 | 35.63 | 35.63 | +1.04 (+3.01%) | 2,959,339 |
16 Sep 2022 | CNY | 34.58 | 35.9 | 33.76 | 34.59 | 34.59 | +0.31 (+0.90%) | 2,633,865 |
15 Sep 2022 | CNY | 34 | 34.88 | 33.64 | 34.28 | 34.28 | +0.28 (+0.82%) | 1,837,633 |
14 Sep 2022 | CNY | 33.1 | 34.35 | 33.03 | 34 | 34 | +0.31 (+0.92%) | 1,697,542 |
13 Sep 2022 | CNY | 33.05 | 34.1 | 32.7 | 33.69 | 33.69 | +0.39 (+1.17%) | 1,249,988 |
9 Sep 2022 | CNY | 32.88 | 33.47 | 32.18 | 33.3 | 33.3 | +0.52 (+1.59%) | 1,252,669 |
8 Sep 2022 | CNY | 32.67 | 33.29 | 31.76 | 32.78 | 32.78 | +0.75 (+2.34%) | 1,833,469 |
7 Sep 2022 | CNY | 30.14 | 32.45 | 30.01 | 32.03 | 32.03 | +1.89 (+6.27%) | 1,997,029 |
6 Sep 2022 | CNY | 30 | 30.4 | 29.7 | 30.14 | 30.14 | +0.14 (+0.47%) | 779,931 |
5 Sep 2022 | CNY | 30.28 | 30.81 | 29.68 | 30 | 30 | +0.03 (+0.10%) | 1,417,507 |
2 Sep 2022 | CNY | 29.9 | 30.65 | 29.45 | 29.97 | 29.97 | +0.26 (+0.88%) | 1,072,087 |
1 Sep 2022 | CNY | 30.3 | 31.14 | 29.59 | 29.71 | 29.71 | -0.59 (-1.95%) | 1,265,614 |
31 Aug 2022 | CNY | 30.76 | 31.26 | 30.23 | 30.3 | 30.3 | -0.68 (-2.19%) | 1,084,903 |
30 Aug 2022 | CNY | 30.9 | 31.54 | 30.8 | 30.98 | 30.98 | -0.02 (-0.06%) | 726,670 |
29 Aug 2022 | CNY | 30.2 | 31.38 | 30.18 | 31 | 31 | +0.18 (+0.58%) | 789,305 |
26 Aug 2022 | CNY | 31.25 | 32.08 | 30.71 | 30.82 | 30.82 | -0.34 (-1.09%) | 1,141,397 |
25 Aug 2022 | CNY | 32.45 | 32.65 | 30.6 | 31.16 | 31.16 | -0.92 (-2.87%) | 1,775,051 |
24 Aug 2022 | CNY | 33.76 | 34.06 | 32.03 | 32.08 | 32.08 | -1.71 (-5.06%) | 1,492,688 |