Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | CNY | 57.13 | 59 | 56.69 | 58.7 | 58.7 | +1 (+1.73%) | 614,317 |
19 Aug 2022 | CNY | 59.81 | 60.33 | 57.66 | 57.7 | 57.7 | -2.4 (-3.99%) | 509,786 |
18 Aug 2022 | CNY | 60.06 | 60.3 | 58.33 | 60.1 | 60.1 | -0.07 (-0.12%) | 825,778 |
17 Aug 2022 | CNY | 58.63 | 60.17 | 58.43 | 60.17 | 60.17 | +1.27 (+2.16%) | 582,369 |
16 Aug 2022 | CNY | 59.4 | 59.4 | 58.65 | 58.9 | 58.9 | -0.5 (-0.84%) | 328,690 |
15 Aug 2022 | CNY | 59.5 | 59.84 | 58.52 | 59.4 | 59.4 | -0.08 (-0.13%) | 346,690 |
12 Aug 2022 | CNY | 59.6 | 60.11 | 58.68 | 59.48 | 59.48 | -0.32 (-0.54%) | 523,348 |
11 Aug 2022 | CNY | 57.26 | 59.8 | 57.02 | 59.8 | 59.8 | +2.62 (+4.58%) | 597,555 |
10 Aug 2022 | CNY | 57.44 | 57.7 | 57.01 | 57.18 | 57.18 | -0.63 (-1.09%) | 310,539 |
9 Aug 2022 | CNY | 57.95 | 58.48 | 56.84 | 57.81 | 57.81 | -0.19 (-0.33%) | 586,930 |
8 Aug 2022 | CNY | 58.02 | 59.16 | 57.01 | 58 | 58 | +0.15 (+0.26%) | 615,736 |
5 Aug 2022 | CNY | 56.99 | 58.73 | 56.99 | 57.85 | 57.85 | +1.37 (+2.43%) | 677,188 |
4 Aug 2022 | CNY | 57.52 | 57.79 | 55.91 | 56.48 | 56.48 | -0.52 (-0.91%) | 653,163 |
3 Aug 2022 | CNY | 57.15 | 58.19 | 57 | 57 | 57 | -0.5 (-0.87%) | 725,182 |
2 Aug 2022 | CNY | 58.4 | 58.4 | 56.21 | 57.5 | 57.5 | -1.18 (-2.01%) | 798,665 |
1 Aug 2022 | CNY | 59.5 | 59.5 | 57 | 58.68 | 58.68 | -0.81 (-1.36%) | 1,253,483 |
29 Jul 2022 | CNY | 59.37 | 60.93 | 58.36 | 59.49 | 59.49 | +0.59 (+1.00%) | 1,199,561 |
28 Jul 2022 | CNY | 59.7 | 59.89 | 58.33 | 58.9 | 58.9 | -0.6 (-1.01%) | 1,079,201 |
27 Jul 2022 | CNY | 60.14 | 61.05 | 59.28 | 59.5 | 59.5 | -0.64 (-1.06%) | 833,614 |
26 Jul 2022 | CNY | 59.76 | 60.16 | 57.79 | 60.14 | 60.14 | +0.79 (+1.33%) | 1,148,079 |
25 Jul 2022 | CNY | 61.4 | 62.2 | 59 | 59.35 | 59.35 | -1.95 (-3.18%) | 1,056,262 |
22 Jul 2022 | CNY | 59.1 | 61.9 | 58.91 | 61.3 | 61.3 | +2.4 (+4.07%) | 1,398,531 |
21 Jul 2022 | CNY | 58.63 | 60.42 | 57.9 | 58.9 | 58.9 | +0.4 (+0.68%) | 1,042,520 |
20 Jul 2022 | CNY | 58.46 | 58.86 | 57.16 | 58.5 | 58.5 | +0.31 (+0.53%) | 641,289 |
19 Jul 2022 | CNY | 57.97 | 58.75 | 57.01 | 58.19 | 58.19 | +0.69 (+1.20%) | 959,217 |
18 Jul 2022 | CNY | 54.23 | 58.01 | 54.13 | 57.5 | 57.5 | +3.5 (+6.48%) | 1,559,354 |
15 Jul 2022 | CNY | 53.95 | 55.09 | 53.87 | 54 | 54 | -0.03 (-0.06%) | 768,095 |
14 Jul 2022 | CNY | 53.8 | 55.89 | 53.5 | 54.03 | 54.03 | +0.1 (+0.19%) | 887,673 |
13 Jul 2022 | CNY | 52.88 | 56.5 | 52.8 | 53.93 | 53.93 | +0.73 (+1.37%) | 1,125,359 |
12 Jul 2022 | CNY | 53.91 | 54.29 | 53 | 53.2 | 53.2 | -0.71 (-1.32%) | 408,780 |