Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2022 | CNY | 45.21 | 45.21 | 44.31 | 44.33 | 44.33 | -0.76 (-1.69%) | 264,150 |
18 Oct 2022 | CNY | 45.09 | 45.39 | 44.6 | 45.09 | 45.09 | +0.25 (+0.56%) | 467,740 |
17 Oct 2022 | CNY | 44.96 | 45.35 | 44.7 | 44.84 | 44.84 | 0.0 (0.0%) | 458,610 |
14 Oct 2022 | CNY | 42.9 | 45.95 | 42.9 | 44.84 | 44.84 | +1.94 (+4.52%) | 863,050 |
13 Oct 2022 | CNY | 42.05 | 43.46 | 42.05 | 42.9 | 42.9 | +0.43 (+1.01%) | 201,970 |
12 Oct 2022 | CNY | 42.2 | 42.54 | 41.61 | 42.47 | 42.47 | +0.41 (+0.97%) | 192,500 |
11 Oct 2022 | CNY | 42.06 | 42.39 | 41.79 | 42.06 | 42.06 | 0.0 (0.0%) | 192,950 |
10 Oct 2022 | CNY | 43.2 | 43.41 | 42.03 | 42.06 | 42.06 | -0.94 (-2.19%) | 284,870 |
30 Sep 2022 | CNY | 43.58 | 43.7 | 43 | 43 | 43 | -0.22 (-0.51%) | 189,760 |
29 Sep 2022 | CNY | 43.8 | 44.09 | 43.2 | 43.22 | 43.22 | -0.2 (-0.46%) | 209,590 |
28 Sep 2022 | CNY | 44.15 | 44.65 | 43.42 | 43.42 | 43.42 | -0.76 (-1.72%) | 225,820 |
27 Sep 2022 | CNY | 43.93 | 44.18 | 43.59 | 44.18 | 44.18 | +0.52 (+1.19%) | 239,900 |
26 Sep 2022 | CNY | 43.98 | 44.4 | 43.62 | 43.66 | 43.66 | -0.4 (-0.91%) | 221,060 |
23 Sep 2022 | CNY | 44.45 | 44.79 | 44 | 44.06 | 44.06 | -0.26 (-0.59%) | 209,810 |
22 Sep 2022 | CNY | 44.32 | 44.74 | 44.01 | 44.32 | 44.32 | +0.12 (+0.27%) | 146,500 |
21 Sep 2022 | CNY | 44.58 | 44.58 | 43.95 | 44.2 | 44.2 | -0.37 (-0.83%) | 219,730 |
20 Sep 2022 | CNY | 44.32 | 44.79 | 44.32 | 44.57 | 44.57 | +0.24 (+0.54%) | 117,470 |
19 Sep 2022 | CNY | 45.21 | 45.23 | 44.3 | 44.33 | 44.33 | -0.77 (-1.71%) | 277,480 |
16 Sep 2022 | CNY | 46.15 | 46.15 | 45.1 | 45.1 | 45.1 | -0.8 (-1.74%) | 317,910 |
15 Sep 2022 | CNY | 46.36 | 46.8 | 45.86 | 45.9 | 45.9 | -0.5 (-1.08%) | 410,640 |
14 Sep 2022 | CNY | 46.69 | 46.69 | 46.19 | 46.4 | 46.4 | -0.46 (-0.98%) | 253,970 |
13 Sep 2022 | CNY | 46.8 | 47.18 | 46.8 | 46.86 | 46.86 | +0.02 (+0.04%) | 154,320 |
9 Sep 2022 | CNY | 46.9 | 47.1 | 46.66 | 46.84 | 46.84 | +0.06 (+0.13%) | 182,360 |
8 Sep 2022 | CNY | 47.03 | 47.03 | 46.63 | 46.78 | 46.78 | -0.09 (-0.19%) | 205,310 |
7 Sep 2022 | CNY | 46.75 | 47.09 | 46.61 | 46.87 | 46.87 | +0.08 (+0.17%) | 321,110 |
6 Sep 2022 | CNY | 46.5 | 46.79 | 46.42 | 46.79 | 46.79 | +0.32 (+0.69%) | 227,360 |
5 Sep 2022 | CNY | 46.52 | 46.9 | 46.33 | 46.47 | 46.47 | -0.05 (-0.11%) | 208,060 |
2 Sep 2022 | CNY | 46.2 | 46.74 | 46.18 | 46.52 | 46.52 | +0.38 (+0.82%) | 190,060 |
1 Sep 2022 | CNY | 46.3 | 46.63 | 46.11 | 46.14 | 46.14 | -0.16 (-0.35%) | 215,150 |
31 Aug 2022 | CNY | 46.53 | 46.63 | 46.2 | 46.3 | 46.3 | -0.53 (-1.13%) | 299,290 |