Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | CNY | 59.7 | 59.7 | 58.5 | 58.5 | 58.5 | +28.86 (+97.37%) | 0 |
30 Sep 2022 | CNY | 29.29 | 30.2 | 28.81 | 29.64 | 29.64 | +0.59 (+2.03%) | 301,789 |
29 Sep 2022 | CNY | 29.5 | 29.5 | 28.66 | 29.05 | 29.05 | +0.15 (+0.52%) | 125,011 |
28 Sep 2022 | CNY | 29.86 | 30.2 | 28.8 | 28.9 | 28.9 | -1.05 (-3.51%) | 187,947 |
27 Sep 2022 | CNY | 28.99 | 29.97 | 28.99 | 29.95 | 29.95 | +1.03 (+3.56%) | 243,886 |
26 Sep 2022 | CNY | 30.19 | 30.45 | 28.91 | 28.92 | 28.92 | -1.47 (-4.84%) | 395,796 |
23 Sep 2022 | CNY | 31.35 | 31.37 | 30.19 | 30.39 | 30.39 | -0.48 (-1.55%) | 208,586 |
22 Sep 2022 | CNY | 31 | 31.38 | 30.6 | 30.87 | 30.87 | -0.17 (-0.55%) | 224,935 |
21 Sep 2022 | CNY | 31.06 | 31.41 | 30.32 | 31.04 | 31.04 | -0.02 (-0.06%) | 207,383 |
20 Sep 2022 | CNY | 31.5 | 32.18 | 31.03 | 31.06 | 31.06 | -0.02 (-0.06%) | 311,112 |
19 Sep 2022 | CNY | 32.81 | 33.78 | 30.86 | 31.08 | 31.08 | -1.73 (-5.27%) | 585,324 |
16 Sep 2022 | CNY | 36.48 | 36.48 | 32.81 | 32.81 | 32.81 | -3.48 (-9.59%) | 837,613 |
15 Sep 2022 | CNY | 37.3 | 38.89 | 35.78 | 36.29 | 36.29 | -1.01 (-2.71%) | 899,823 |
14 Sep 2022 | CNY | 36.33 | 37.36 | 36.11 | 37.3 | 37.3 | -0.08 (-0.21%) | 279,299 |
13 Sep 2022 | CNY | 36.47 | 37.65 | 35.63 | 37.38 | 37.38 | -41.82 (-52.80%) | 462,665 |
12 Sep 2022 | CNY | 79.4 | 79.6 | 79.2 | 79.2 | 79.2 | +42.73 (+117.16%) | 0 |
9 Sep 2022 | CNY | 37.3 | 37.7 | 35.88 | 36.47 | 36.47 | -0.83 (-2.23%) | 605,747 |
8 Sep 2022 | CNY | 35.65 | 39.18 | 35.01 | 37.3 | 37.3 | +1.83 (+5.16%) | 1,337,094 |
7 Sep 2022 | CNY | 33.24 | 35.72 | 32.86 | 35.47 | 35.47 | +2.63 (+8.01%) | 760,903 |
6 Sep 2022 | CNY | 32.72 | 33.15 | 32.51 | 32.84 | 32.84 | +0.12 (+0.37%) | 118,517 |
5 Sep 2022 | CNY | 32.26 | 33.12 | 32.09 | 32.72 | 32.72 | +0.22 (+0.68%) | 256,968 |
2 Sep 2022 | CNY | 32.12 | 32.6 | 32.05 | 32.5 | 32.5 | +0.47 (+1.47%) | 222,811 |
1 Sep 2022 | CNY | 32.34 | 32.56 | 31.89 | 32.03 | 32.03 | -0.29 (-0.90%) | 229,101 |
31 Aug 2022 | CNY | 33.36 | 33.59 | 32.18 | 32.32 | 32.32 | -1.24 (-3.69%) | 260,848 |
30 Aug 2022 | CNY | 33.99 | 34.26 | 33.39 | 33.56 | 33.56 | -0.8 (-2.33%) | 378,400 |
29 Aug 2022 | CNY | 34.68 | 35.06 | 34.06 | 34.36 | 34.36 | -1.06 (-2.99%) | 423,138 |
26 Aug 2022 | CNY | 34.14 | 36.7 | 33.84 | 35.42 | 35.42 | +1.22 (+3.57%) | 545,633 |
25 Aug 2022 | CNY | 34.53 | 34.74 | 33.5 | 34.2 | 34.2 | -0.34 (-0.98%) | 282,692 |
24 Aug 2022 | CNY | 35.52 | 36.02 | 34.41 | 34.54 | 34.54 | -1.2 (-3.36%) | 307,962 |
23 Aug 2022 | CNY | 35.84 | 36.29 | 35.5 | 35.74 | 35.74 | -0.26 (-0.72%) | 179,948 |