Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 30 | 30.85 | 25.88 | 25.88 | 25.88 | -2.87 (-9.98%) | 22,616,475 |
3 Jan 2023 | CNY | 27 | 28.75 | 27 | 28.75 | 28.75 | +2.61 (+9.98%) | 19,743,814 |
30 Dec 2022 | CNY | 23.97 | 26.14 | 23.28 | 26.14 | 26.14 | +2.38 (+10.02%) | 21,674,361 |
29 Dec 2022 | CNY | 21.75 | 23.76 | 21.75 | 23.76 | 23.76 | +2.16 (+10%) | 17,596,011 |
28 Dec 2022 | CNY | 25 | 25.99 | 21.27 | 21.6 | 21.6 | -2.03 (-8.59%) | 14,681,139 |
27 Dec 2022 | CNY | 22.39 | 23.63 | 22.39 | 23.63 | 23.63 | +2.15 (+10.01%) | 9,187,366 |
26 Dec 2022 | CNY | 20.33 | 21.99 | 20.33 | 21.48 | 21.48 | +0.88 (+4.27%) | 6,747,113 |
23 Dec 2022 | CNY | 21.39 | 21.68 | 20.59 | 20.6 | 20.6 | -1.35 (-6.15%) | 7,484,425 |
22 Dec 2022 | CNY | 20.88 | 23.29 | 20.49 | 21.95 | 21.95 | +0.78 (+3.68%) | 11,294,194 |
21 Dec 2022 | CNY | 21.53 | 22.46 | 21.01 | 21.17 | 21.17 | -0.56 (-2.58%) | 7,741,231 |
20 Dec 2022 | CNY | 21.71 | 22.09 | 21.43 | 21.73 | 21.73 | +0.06 (+0.28%) | 4,988,803 |
19 Dec 2022 | CNY | 22.52 | 22.88 | 21.42 | 21.67 | 21.67 | -0.85 (-3.77%) | 7,913,623 |
16 Dec 2022 | CNY | 23.65 | 23.86 | 22.31 | 22.52 | 22.52 | -16.12 (-41.72%) | 9,389,378 |
15 Dec 2022 | CNY | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | +0.34 (+0.89%) | 0 |
14 Dec 2022 | CNY | 38.3 | 38.3 | 38.3 | 38.3 | 38.3 | -0.72 (-1.85%) | 0 |
13 Dec 2022 | CNY | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | -0.24 (-0.61%) | 0 |
12 Dec 2022 | CNY | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.48 (-1.21%) | 0 |
9 Dec 2022 | CNY | 39.3 | 39.74 | 39.3 | 39.74 | 39.74 | +0.64 (+1.64%) | 0 |
8 Dec 2022 | CNY | 39.82 | 39.82 | 38.82 | 39.1 | 39.1 | -0.5 (-1.26%) | 350 |
7 Dec 2022 | CNY | 40.52 | 40.52 | 39.52 | 39.6 | 39.6 | -0.92 (-2.27%) | 350 |
6 Dec 2022 | CNY | 41.22 | 41.52 | 40.3 | 40.52 | 40.52 | -0.7 (-1.70%) | 350 |
5 Dec 2022 | CNY | 42.46 | 42.52 | 41.22 | 41.22 | 41.22 | -1.24 (-2.92%) | 350 |
2 Dec 2022 | CNY | 42.04 | 43.02 | 41.98 | 42.46 | 42.46 | +0.42 (+1.00%) | 350 |
1 Dec 2022 | CNY | 42.18 | 43 | 42.04 | 42.04 | 42.04 | +0.66 (+1.59%) | 120 |
30 Nov 2022 | CNY | 41.52 | 41.74 | 41.38 | 41.38 | 41.38 | +0.06 (+0.15%) | 150 |
29 Nov 2022 | CNY | 41.82 | 42.18 | 41.24 | 41.32 | 41.32 | -0.3 (-0.72%) | 150 |
28 Nov 2022 | CNY | 43.16 | 43.16 | 41.62 | 41.62 | 41.62 | -1.54 (-3.57%) | 150 |
25 Nov 2022 | CNY | 43.52 | 43.52 | 42.84 | 43.16 | 43.16 | -0.32 (-0.74%) | 0 |
24 Nov 2022 | CNY | 43.24 | 43.62 | 42.88 | 43.48 | 43.48 | +0.24 (+0.56%) | 150 |
23 Nov 2022 | CNY | 44.04 | 44.04 | 43.22 | 43.24 | 43.24 | -0.8 (-1.82%) | 150 |