Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | CNY | 39.62 | 42.99 | 39.62 | 41.99 | 41.99 | +2.19 (+5.50%) | 9,690,155 |
11 Aug 2022 | CNY | 40.22 | 40.79 | 39.07 | 39.8 | 39.8 | -0.87 (-2.14%) | 4,094,823 |
10 Aug 2022 | CNY | 38.4 | 41 | 38.4 | 40.67 | 40.67 | +2.02 (+5.23%) | 7,342,279 |
9 Aug 2022 | CNY | 38.59 | 39.97 | 38.45 | 38.65 | 38.65 | -0.21 (-0.54%) | 4,556,663 |
8 Aug 2022 | CNY | 35.63 | 40 | 35.3 | 38.86 | 38.86 | +2.86 (+7.94%) | 5,517,807 |
5 Aug 2022 | CNY | 35.38 | 36.42 | 34.95 | 36 | 36 | +0.72 (+2.04%) | 2,883,044 |
4 Aug 2022 | CNY | 35.21 | 35.88 | 34.77 | 35.28 | 35.28 | +0.19 (+0.54%) | 3,195,609 |
3 Aug 2022 | CNY | 36.87 | 37.55 | 35.06 | 35.09 | 35.09 | -1.67 (-4.54%) | 4,529,957 |
2 Aug 2022 | CNY | 36.99 | 37.56 | 36.51 | 36.76 | 36.76 | -0.95 (-2.52%) | 4,424,192 |
1 Aug 2022 | CNY | 36.7 | 37.89 | 35.94 | 37.71 | 37.71 | +0.66 (+1.78%) | 3,868,207 |
29 Jul 2022 | CNY | 37 | 37.4 | 36.45 | 37.05 | 37.05 | +0.05 (+0.14%) | 3,590,730 |
28 Jul 2022 | CNY | 37.39 | 37.67 | 36.26 | 37 | 37 | -0.21 (-0.56%) | 4,805,420 |
27 Jul 2022 | CNY | 35.82 | 37.6 | 35.7 | 37.21 | 37.21 | +1.49 (+4.17%) | 8,443,505 |
26 Jul 2022 | CNY | 34.03 | 36.64 | 33.53 | 35.72 | 35.72 | +1.61 (+4.72%) | 8,899,463 |
25 Jul 2022 | CNY | 33 | 34.4 | 33 | 34.11 | 34.11 | +2.81 (+8.98%) | 12,604,426 |
22 Jul 2022 | CNY | 31.48 | 32.1 | 30.8 | 31.3 | 31.3 | -0.3 (-0.95%) | 2,686,643 |
21 Jul 2022 | CNY | 31.89 | 32.52 | 31.43 | 31.6 | 31.6 | -0.13 (-0.41%) | 2,605,989 |
20 Jul 2022 | CNY | 32.98 | 33.02 | 31.59 | 31.73 | 31.73 | -0.59 (-1.83%) | 2,697,498 |
19 Jul 2022 | CNY | 32.2 | 33.25 | 32.15 | 32.32 | 32.32 | 0.0 (0.0%) | 2,709,234 |
18 Jul 2022 | CNY | 32.98 | 33.44 | 32.28 | 32.32 | 32.32 | -0.57 (-1.73%) | 3,413,636 |
15 Jul 2022 | CNY | 32.64 | 33.26 | 32.22 | 32.89 | 32.89 | -0.09 (-0.27%) | 4,145,825 |
14 Jul 2022 | CNY | 31.6 | 33.22 | 31.41 | 32.98 | 32.98 | +0.83 (+2.58%) | 3,462,700 |
13 Jul 2022 | CNY | 31.01 | 32.18 | 30.64 | 32.15 | 32.15 | +0.92 (+2.95%) | 2,767,632 |
12 Jul 2022 | CNY | 31.88 | 32.29 | 31 | 31.23 | 31.23 | -0.65 (-2.04%) | 2,126,464 |
11 Jul 2022 | CNY | 32.33 | 32.9 | 31.4 | 31.88 | 31.88 | -0.44 (-1.36%) | 2,335,738 |
8 Jul 2022 | CNY | 33.4 | 33.88 | 32.2 | 32.32 | 32.32 | -1.01 (-3.03%) | 3,070,310 |
7 Jul 2022 | CNY | 33 | 34 | 32.26 | 33.33 | 33.33 | +0.13 (+0.39%) | 4,142,061 |
6 Jul 2022 | CNY | 32.67 | 33.49 | 32.1 | 33.2 | 33.2 | +0.26 (+0.79%) | 2,794,191 |
5 Jul 2022 | CNY | 33.91 | 34.5 | 32.25 | 32.94 | 32.94 | -0.47 (-1.41%) | 4,131,905 |
4 Jul 2022 | CNY | 33.9 | 33.99 | 32.3 | 33.41 | 33.41 | -0.59 (-1.74%) | 4,120,235 |