Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | CNY | 52.18 | 52.77 | 50.92 | 51.1 | 51.1 | -0.48 (-0.93%) | 702,567 |
30 Aug 2022 | CNY | 55.12 | 55.12 | 51.5 | 51.58 | 51.58 | -1.88 (-3.52%) | 517,211 |
29 Aug 2022 | CNY | 50.91 | 54.17 | 50.32 | 53.46 | 53.46 | +1.86 (+3.60%) | 919,013 |
26 Aug 2022 | CNY | 52.81 | 54.35 | 51.31 | 51.6 | 51.6 | -0.42 (-0.81%) | 580,479 |
25 Aug 2022 | CNY | 53.3 | 54.7 | 50.98 | 52.02 | 52.02 | -1.98 (-3.67%) | 1,326,433 |
24 Aug 2022 | CNY | 60.1 | 60.1 | 54 | 54 | 54 | -6.1 (-10.15%) | 1,421,831 |
23 Aug 2022 | CNY | 59.8 | 60.58 | 59.66 | 60.1 | 60.1 | -0.1 (-0.17%) | 385,441 |
22 Aug 2022 | CNY | 60.1 | 61.32 | 59.37 | 60.2 | 60.2 | -0.2 (-0.33%) | 613,158 |
19 Aug 2022 | CNY | 65.7 | 67.25 | 60.3 | 60.4 | 60.4 | -5.36 (-8.15%) | 1,652,629 |
18 Aug 2022 | CNY | 63.23 | 66.46 | 62.5 | 65.76 | 65.76 | +2.41 (+3.80%) | 1,338,755 |
17 Aug 2022 | CNY | 64.29 | 64.92 | 63.07 | 63.35 | 63.35 | -0.94 (-1.46%) | 735,702 |
16 Aug 2022 | CNY | 64.5 | 65.4 | 63.06 | 64.29 | 64.29 | +0.23 (+0.36%) | 876,273 |
15 Aug 2022 | CNY | 64.48 | 65.5 | 63.63 | 64.06 | 64.06 | -0.34 (-0.53%) | 835,475 |
12 Aug 2022 | CNY | 67.8 | 67.97 | 64.11 | 64.4 | 64.4 | -3.2 (-4.73%) | 1,120,491 |
11 Aug 2022 | CNY | 66.59 | 68.98 | 65.22 | 67.6 | 67.6 | +1.99 (+3.03%) | 1,344,164 |
10 Aug 2022 | CNY | 65 | 68.41 | 64.81 | 65.61 | 65.61 | -0.59 (-0.89%) | 1,892,982 |
9 Aug 2022 | CNY | 65.02 | 66.25 | 62.86 | 66.2 | 66.2 | +0.02 (+0.03%) | 1,484,401 |
8 Aug 2022 | CNY | 67.9 | 68.63 | 64.26 | 66.18 | 66.18 | -2.59 (-3.77%) | 1,686,817 |
5 Aug 2022 | CNY | 64 | 69.98 | 64 | 68.77 | 68.77 | +3.5 (+5.36%) | 2,308,069 |
4 Aug 2022 | CNY | 64.65 | 66 | 62 | 65.27 | 65.27 | +1.42 (+2.22%) | 1,540,779 |
3 Aug 2022 | CNY | 61.49 | 66.48 | 61.49 | 63.85 | 63.85 | +3.17 (+5.22%) | 1,893,983 |
2 Aug 2022 | CNY | 61.86 | 63.69 | 59.6 | 60.68 | 60.68 | -1.92 (-3.07%) | 1,302,866 |
1 Aug 2022 | CNY | 63.28 | 63.47 | 59.29 | 62.6 | 62.6 | -0.71 (-1.12%) | 953,683 |
29 Jul 2022 | CNY | 64.7 | 64.7 | 62 | 63.31 | 63.31 | -0.55 (-0.86%) | 1,194,350 |
28 Jul 2022 | CNY | 60.32 | 64.8 | 59.5 | 63.86 | 63.86 | +4.76 (+8.05%) | 2,060,811 |
27 Jul 2022 | CNY | 58.5 | 60.87 | 58.5 | 59.1 | 59.1 | +0.05 (+0.08%) | 541,117 |
26 Jul 2022 | CNY | 58.9 | 59.79 | 57.41 | 59.05 | 59.05 | -0.54 (-0.91%) | 832,502 |
25 Jul 2022 | CNY | 62.87 | 62.87 | 59.5 | 59.59 | 59.59 | -2.62 (-4.21%) | 733,869 |
22 Jul 2022 | CNY | 62.88 | 63.93 | 61.11 | 62.21 | 62.21 | -0.49 (-0.78%) | 786,300 |
21 Jul 2022 | CNY | 62.5 | 65.02 | 62.3 | 62.7 | 62.7 | -1.3 (-2.03%) | 1,368,240 |