Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | CNY | 61.67 | 62.56 | 61 | 61.92 | 61.92 | +0.3 (+0.49%) | 2,517,405 |
17 Aug 2022 | CNY | 63.06 | 63.48 | 60.09 | 61.62 | 61.62 | -1.39 (-2.21%) | 3,662,006 |
16 Aug 2022 | CNY | 61.92 | 63.68 | 61.33 | 63.01 | 63.01 | +1.21 (+1.96%) | 4,413,942 |
15 Aug 2022 | CNY | 61.15 | 62.31 | 60.57 | 61.8 | 61.8 | +0.55 (+0.90%) | 3,138,897 |
12 Aug 2022 | CNY | 63.95 | 63.95 | 61.2 | 61.25 | 61.25 | -2.74 (-4.28%) | 3,283,750 |
11 Aug 2022 | CNY | 63.37 | 65.38 | 61.8 | 63.99 | 63.99 | +0.82 (+1.30%) | 3,242,841 |
10 Aug 2022 | CNY | 64.3 | 65 | 62.53 | 63.17 | 63.17 | -1.34 (-2.08%) | 3,041,983 |
9 Aug 2022 | CNY | 64.46 | 66.5 | 63.56 | 64.51 | 64.51 | -0.01 (-0.02%) | 3,825,858 |
8 Aug 2022 | CNY | 64 | 65.5 | 62 | 64.52 | 64.52 | +0.22 (+0.34%) | 3,280,501 |
5 Aug 2022 | CNY | 63.81 | 64.92 | 63 | 64.3 | 64.3 | +0.49 (+0.77%) | 2,633,687 |
4 Aug 2022 | CNY | 67.27 | 67.27 | 63.03 | 63.81 | 63.81 | -2.37 (-3.58%) | 4,134,871 |
3 Aug 2022 | CNY | 70.8 | 71.49 | 66 | 66.18 | 66.18 | -3.77 (-5.39%) | 4,652,198 |
2 Aug 2022 | CNY | 72.79 | 73.5 | 69.66 | 69.95 | 69.95 | -3.79 (-5.14%) | 3,301,643 |
1 Aug 2022 | CNY | 72.6 | 73.85 | 70.3 | 73.74 | 73.74 | +1.62 (+2.25%) | 3,817,436 |
29 Jul 2022 | CNY | 74.83 | 76.13 | 72.12 | 72.12 | 72.12 | -3.21 (-4.26%) | 3,836,742 |
28 Jul 2022 | CNY | 77.5 | 78.5 | 73.56 | 75.33 | 75.33 | -1.68 (-2.18%) | 2,900,835 |
27 Jul 2022 | CNY | 74.13 | 78.21 | 73.5 | 77.01 | 77.01 | +2.47 (+3.31%) | 2,090,974 |
26 Jul 2022 | CNY | 75.44 | 75.6 | 71.9 | 74.54 | 74.54 | -0.74 (-0.98%) | 3,181,159 |
25 Jul 2022 | CNY | 79 | 80 | 74.84 | 75.28 | 75.28 | -3.92 (-4.95%) | 3,447,787 |
22 Jul 2022 | CNY | 80.33 | 81 | 77.01 | 79.2 | 79.2 | +0.98 (+1.25%) | 5,256,323 |
21 Jul 2022 | CNY | 81.36 | 81.5 | 77.5 | 78.22 | 78.22 | -1.16 (-1.46%) | 2,986,955 |
20 Jul 2022 | CNY | 79 | 81.7 | 78.3 | 79.38 | 79.38 | +0.74 (+0.94%) | 3,009,907 |
19 Jul 2022 | CNY | 78.6 | 82.88 | 77.79 | 78.64 | 78.64 | +0.04 (+0.05%) | 4,881,164 |
18 Jul 2022 | CNY | 78.96 | 79.85 | 76.5 | 78.6 | 78.6 | +0.8 (+1.03%) | 3,149,703 |
15 Jul 2022 | CNY | 77.9 | 79.88 | 77.01 | 77.8 | 77.8 | -0.1 (-0.13%) | 3,457,503 |
14 Jul 2022 | CNY | 72.65 | 78.65 | 71.5 | 77.9 | 77.9 | +4.6 (+6.28%) | 5,027,037 |
13 Jul 2022 | CNY | 71.97 | 74.2 | 70.47 | 73.3 | 73.3 | +1.53 (+2.13%) | 2,801,328 |
12 Jul 2022 | CNY | 75.49 | 75.49 | 71.3 | 71.77 | 71.77 | -3.11 (-4.15%) | 3,119,488 |
11 Jul 2022 | CNY | 74.97 | 76.9 | 73.85 | 74.88 | 74.88 | -0.1 (-0.13%) | 2,634,479 |
8 Jul 2022 | CNY | 80.27 | 81.45 | 74.55 | 74.98 | 74.98 | -4.98 (-6.23%) | 4,444,476 |