Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2022 | CNY | 34.13 | 34.28 | 33.76 | 33.79 | 33.79 | -0.48 (-1.40%) | 879,601 |
22 Aug 2022 | CNY | 34.22 | 34.77 | 33.81 | 34.27 | 34.27 | +0.02 (+0.06%) | 999,308 |
19 Aug 2022 | CNY | 35.33 | 36.5 | 34.2 | 34.25 | 34.25 | -1.28 (-3.60%) | 1,748,570 |
18 Aug 2022 | CNY | 35.73 | 35.86 | 35.05 | 35.53 | 35.53 | -0.55 (-1.52%) | 1,155,873 |
17 Aug 2022 | CNY | 36.01 | 36.51 | 35.34 | 36.08 | 36.08 | +0.07 (+0.19%) | 913,470 |
16 Aug 2022 | CNY | 36.19 | 36.46 | 35.83 | 36.01 | 36.01 | -0.16 (-0.44%) | 994,063 |
15 Aug 2022 | CNY | 37.07 | 37.36 | 36.11 | 36.17 | 36.17 | -0.64 (-1.74%) | 1,114,460 |
12 Aug 2022 | CNY | 37.15 | 37.68 | 36.77 | 36.81 | 36.81 | -0.23 (-0.62%) | 1,390,841 |
11 Aug 2022 | CNY | 36.23 | 37.58 | 36.23 | 37.04 | 37.04 | +0.82 (+2.26%) | 1,535,782 |
10 Aug 2022 | CNY | 36.05 | 36.78 | 35.96 | 36.22 | 36.22 | -0.08 (-0.22%) | 956,032 |
9 Aug 2022 | CNY | 37.18 | 37.18 | 36 | 36.3 | 36.3 | -0.68 (-1.84%) | 1,241,632 |
8 Aug 2022 | CNY | 37.32 | 37.55 | 36.55 | 36.98 | 36.98 | -0.39 (-1.04%) | 1,590,415 |
5 Aug 2022 | CNY | 34.85 | 37.87 | 34.53 | 37.37 | 37.37 | +2.67 (+7.69%) | 3,560,849 |
4 Aug 2022 | CNY | 33.92 | 34.72 | 33.05 | 34.7 | 34.7 | +1.9 (+5.79%) | 1,501,686 |
3 Aug 2022 | CNY | 33.1 | 33.76 | 32.6 | 32.8 | 32.8 | -0.14 (-0.43%) | 1,011,818 |
2 Aug 2022 | CNY | 33.4 | 34.01 | 32.32 | 32.94 | 32.94 | -1.3 (-3.80%) | 1,198,786 |
1 Aug 2022 | CNY | 34.03 | 34.74 | 33.3 | 34.24 | 34.24 | +0.19 (+0.56%) | 733,857 |
29 Jul 2022 | CNY | 35.11 | 35.11 | 34.01 | 34.05 | 34.05 | -1.04 (-2.96%) | 1,035,762 |
28 Jul 2022 | CNY | 34.65 | 35.24 | 34 | 35.09 | 35.09 | +0.79 (+2.30%) | 1,449,755 |
27 Jul 2022 | CNY | 33.06 | 34.96 | 33.06 | 34.3 | 34.3 | +1.24 (+3.75%) | 1,564,410 |
26 Jul 2022 | CNY | 33.33 | 33.33 | 31.69 | 33.06 | 33.06 | +0.02 (+0.06%) | 957,025 |
25 Jul 2022 | CNY | 33.05 | 34.09 | 32.9 | 33.04 | 33.04 | +0.14 (+0.43%) | 949,170 |
22 Jul 2022 | CNY | 33.66 | 34.19 | 32.68 | 32.9 | 32.9 | -0.75 (-2.23%) | 1,074,929 |
21 Jul 2022 | CNY | 33.7 | 34.33 | 33.61 | 33.65 | 33.65 | -0.39 (-1.15%) | 692,309 |
20 Jul 2022 | CNY | 33.58 | 34.46 | 33.58 | 34.04 | 34.04 | +0.18 (+0.53%) | 819,382 |
19 Jul 2022 | CNY | 33.66 | 34.25 | 33.33 | 33.86 | 33.86 | +0.03 (+0.09%) | 730,268 |
18 Jul 2022 | CNY | 33.34 | 34.13 | 33.13 | 33.83 | 33.83 | +0.15 (+0.45%) | 975,586 |
15 Jul 2022 | CNY | 33.72 | 34.6 | 33.25 | 33.68 | 33.68 | +0.02 (+0.06%) | 1,174,287 |
14 Jul 2022 | CNY | 33.49 | 34.44 | 33.09 | 33.66 | 33.66 | +0.45 (+1.36%) | 1,212,889 |
13 Jul 2022 | CNY | 33.23 | 33.86 | 33 | 33.21 | 33.21 | -0.31 (-0.92%) | 1,183,941 |