Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 33.61 | 34.45 | 33.5 | 34.2 | 34.2 | +0.89 (+2.67%) | 50,889,443 |
4 Jan 2023 | CNY | 32.52 | 33.34 | 32.44 | 33.31 | 33.31 | +0.81 (+2.49%) | 41,594,366 |
3 Jan 2023 | CNY | 32.52 | 32.78 | 32.16 | 32.5 | 32.5 | +0.18 (+0.56%) | 26,444,999 |
30 Dec 2022 | CNY | 32.24 | 32.49 | 32.21 | 32.32 | 32.32 | +0.16 (+0.50%) | 19,264,104 |
29 Dec 2022 | CNY | 32.5 | 32.52 | 32.01 | 32.16 | 32.16 | -0.41 (-1.26%) | 25,349,390 |
28 Dec 2022 | CNY | 32.44 | 32.8 | 32.31 | 32.57 | 32.57 | -0.06 (-0.18%) | 30,939,755 |
27 Dec 2022 | CNY | 32.47 | 32.97 | 32.26 | 32.63 | 32.63 | +0.28 (+0.87%) | 22,646,398 |
26 Dec 2022 | CNY | 32.8 | 32.81 | 32.31 | 32.35 | 32.35 | -0.43 (-1.31%) | 19,007,666 |
23 Dec 2022 | CNY | 32.77 | 33.09 | 32.56 | 32.78 | 32.78 | -0.16 (-0.49%) | 13,352,325 |
22 Dec 2022 | CNY | 32.58 | 33.37 | 32.58 | 32.94 | 32.94 | +0.51 (+1.57%) | 31,006,276 |
21 Dec 2022 | CNY | 32.24 | 32.67 | 32.24 | 32.43 | 32.43 | +0.13 (+0.40%) | 19,063,428 |
20 Dec 2022 | CNY | 32.75 | 32.9 | 32.06 | 32.3 | 32.3 | -0.52 (-1.58%) | 24,127,232 |
19 Dec 2022 | CNY | 33.22 | 33.65 | 32.73 | 32.82 | 32.82 | -0.44 (-1.32%) | 26,417,266 |
16 Dec 2022 | CNY | 32.82 | 33.26 | 32.78 | 33.26 | 33.26 | +0.25 (+0.76%) | 30,623,321 |
15 Dec 2022 | CNY | 33.36 | 33.71 | 32.88 | 33.01 | 33.01 | -0.39 (-1.17%) | 27,852,358 |
14 Dec 2022 | CNY | 33.36 | 33.66 | 32.99 | 33.4 | 33.4 | +0.03 (+0.09%) | 37,387,401 |
13 Dec 2022 | CNY | 33.47 | 33.6 | 33.31 | 33.37 | 33.37 | +0.09 (+0.27%) | 24,063,238 |
12 Dec 2022 | CNY | 33.79 | 33.94 | 33.27 | 33.28 | 33.28 | -0.6 (-1.77%) | 37,420,814 |
9 Dec 2022 | CNY | 33.09 | 34.1 | 32.98 | 33.88 | 33.88 | +0.87 (+2.64%) | 68,680,446 |
8 Dec 2022 | CNY | 33.15 | 33.31 | 32.91 | 33.01 | 33.01 | -0.11 (-0.33%) | 24,718,576 |
7 Dec 2022 | CNY | 32.93 | 33.35 | 32.7 | 33.12 | 33.12 | +0.18 (+0.55%) | 38,498,541 |
6 Dec 2022 | CNY | 32.77 | 33.31 | 32.55 | 32.94 | 32.94 | +0.06 (+0.18%) | 35,158,314 |
5 Dec 2022 | CNY | 32.49 | 32.94 | 32.48 | 32.88 | 32.88 | +0.65 (+2.02%) | 37,053,147 |
2 Dec 2022 | CNY | 32.25 | 32.36 | 32.09 | 32.23 | 32.23 | -0.19 (-0.59%) | 25,945,995 |
1 Dec 2022 | CNY | 32.5 | 32.77 | 32.36 | 32.42 | 32.42 | +0.25 (+0.78%) | 36,543,926 |
30 Nov 2022 | CNY | 32.43 | 32.63 | 31.92 | 32.17 | 32.17 | -0.3 (-0.92%) | 38,571,084 |
29 Nov 2022 | CNY | 32.01 | 32.61 | 31.93 | 32.47 | 32.47 | +0.97 (+3.08%) | 51,373,044 |
28 Nov 2022 | CNY | 31.25 | 31.53 | 30.86 | 31.5 | 31.5 | -0.26 (-0.82%) | 26,170,274 |
25 Nov 2022 | CNY | 31.21 | 31.96 | 31.2 | 31.76 | 31.76 | +0.54 (+1.73%) | 34,998,146 |
24 Nov 2022 | CNY | 31.45 | 31.61 | 31.18 | 31.22 | 31.22 | +0.02 (+0.06%) | 15,416,302 |