Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | CNY | 55.2 | 57.88 | 53.56 | 54.49 | 54.49 | 0.0 (0.0%) | 1,185,952 |
23 Aug 2022 | CNY | 53.34 | 54.8 | 52.52 | 54.49 | 54.49 | +1.15 (+2.16%) | 2,192,112 |
22 Aug 2022 | CNY | 45.75 | 53.34 | 45.75 | 53.34 | 53.34 | +8.89 (+20%) | 3,023,286 |
19 Aug 2022 | CNY | 47.05 | 47.38 | 44.1 | 44.45 | 44.45 | -2.04 (-4.39%) | 286,394 |
18 Aug 2022 | CNY | 45.65 | 46.87 | 45.3 | 46.49 | 46.49 | +0.84 (+1.84%) | 184,100 |
17 Aug 2022 | CNY | 45.98 | 46.1 | 45.22 | 45.65 | 45.65 | +0.08 (+0.18%) | 219,298 |
16 Aug 2022 | CNY | 45.14 | 46.4 | 45 | 45.57 | 45.57 | -0.03 (-0.07%) | 165,950 |
15 Aug 2022 | CNY | 44.99 | 46.45 | 44.99 | 45.6 | 45.6 | -0.4 (-0.87%) | 236,690 |
12 Aug 2022 | CNY | 47.99 | 48.27 | 45.36 | 46 | 46 | -1.99 (-4.15%) | 433,725 |
11 Aug 2022 | CNY | 46.77 | 48.7 | 46.2 | 47.99 | 47.99 | +1.22 (+2.61%) | 458,698 |
10 Aug 2022 | CNY | 44.95 | 47.06 | 44.95 | 46.77 | 46.77 | +0.76 (+1.65%) | 445,478 |
9 Aug 2022 | CNY | 45 | 46.32 | 44.39 | 46.01 | 46.01 | +0.01 (+0.02%) | 351,588 |
8 Aug 2022 | CNY | 44.7 | 46.2 | 43.66 | 46 | 46 | +0.85 (+1.88%) | 378,661 |
5 Aug 2022 | CNY | 43.38 | 45.87 | 42.5 | 45.15 | 45.15 | +2.15 (+5%) | 681,311 |
4 Aug 2022 | CNY | 43 | 43.5 | 41.51 | 43 | 43 | +1.1 (+2.63%) | 508,063 |
3 Aug 2022 | CNY | 39.9 | 42.96 | 39.2 | 41.9 | 41.9 | +2.74 (+7.00%) | 751,590 |
2 Aug 2022 | CNY | 40.5 | 41 | 38.1 | 39.16 | 39.16 | -1.27 (-3.14%) | 760,002 |
1 Aug 2022 | CNY | 40.6 | 41 | 39.42 | 40.43 | 40.43 | +0.14 (+0.35%) | 481,728 |
29 Jul 2022 | CNY | 42.3 | 42.3 | 39.84 | 40.29 | 40.29 | -1.55 (-3.70%) | 578,026 |
28 Jul 2022 | CNY | 41.08 | 42.18 | 40.31 | 41.84 | 41.84 | +1.19 (+2.93%) | 490,971 |
27 Jul 2022 | CNY | 40.55 | 41.96 | 39.88 | 40.65 | 40.65 | +0.23 (+0.57%) | 453,299 |
26 Jul 2022 | CNY | 38.89 | 40.57 | 38.84 | 40.42 | 40.42 | +1.53 (+3.93%) | 320,041 |
25 Jul 2022 | CNY | 38.88 | 39.28 | 38.21 | 38.89 | 38.89 | +0.2 (+0.52%) | 196,938 |
22 Jul 2022 | CNY | 39.62 | 40.07 | 38.16 | 38.69 | 38.69 | -1.03 (-2.59%) | 239,378 |
21 Jul 2022 | CNY | 40.32 | 41.3 | 39.13 | 39.72 | 39.72 | -0.72 (-1.78%) | 381,098 |
20 Jul 2022 | CNY | 40.19 | 40.56 | 40 | 40.44 | 40.44 | -0.11 (-0.27%) | 124,469 |
19 Jul 2022 | CNY | 39.56 | 40.97 | 39.56 | 40.55 | 40.55 | +0.4 (+1.00%) | 116,884 |
18 Jul 2022 | CNY | 40.87 | 42.11 | 39.74 | 40.15 | 40.15 | +0.04 (+0.10%) | 287,221 |
15 Jul 2022 | CNY | 40.03 | 41.44 | 40.02 | 40.11 | 40.11 | -0.44 (-1.09%) | 210,364 |
14 Jul 2022 | CNY | 38.5 | 41.59 | 38.5 | 40.55 | 40.55 | +0.49 (+1.22%) | 390,399 |