Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 32.5 | 32.84 | 31.98 | 32.27 | 32.27 | -0.29 (-0.89%) | 6,697,957 |
23 Dec 2022 | CNY | 32.42 | 33 | 32.2 | 32.56 | 32.56 | -0.06 (-0.18%) | 4,043,715 |
22 Dec 2022 | CNY | 33.6 | 33.76 | 32.45 | 32.62 | 32.62 | -0.77 (-2.31%) | 5,772,491 |
21 Dec 2022 | CNY | 33.6 | 33.96 | 33.21 | 33.39 | 33.39 | -0.03 (-0.09%) | 2,861,221 |
20 Dec 2022 | CNY | 33.86 | 34.13 | 33.21 | 33.42 | 33.42 | -0.46 (-1.36%) | 2,882,536 |
19 Dec 2022 | CNY | 34.7 | 34.92 | 33.69 | 33.88 | 33.88 | -0.79 (-2.28%) | 4,173,550 |
16 Dec 2022 | CNY | 35 | 35.28 | 34.55 | 34.67 | 34.67 | -0.63 (-1.78%) | 3,027,846 |
15 Dec 2022 | CNY | 35.83 | 35.83 | 34.8 | 35.3 | 35.3 | -0.4 (-1.12%) | 3,749,950 |
14 Dec 2022 | CNY | 35.19 | 35.71 | 35.1 | 35.7 | 35.7 | +0.35 (+0.99%) | 2,576,312 |
13 Dec 2022 | CNY | 35.53 | 35.83 | 35.07 | 35.35 | 35.35 | -0.42 (-1.17%) | 4,180,939 |
12 Dec 2022 | CNY | 36.6 | 36.68 | 35.62 | 35.77 | 35.77 | -0.99 (-2.69%) | 4,347,321 |
9 Dec 2022 | CNY | 36.21 | 36.86 | 36.21 | 36.76 | 36.76 | +0.55 (+1.52%) | 4,513,137 |
8 Dec 2022 | CNY | 36.18 | 36.68 | 36.01 | 36.21 | 36.21 | -0.2 (-0.55%) | 3,212,359 |
7 Dec 2022 | CNY | 36.7 | 37.26 | 36.24 | 36.41 | 36.41 | -0.15 (-0.41%) | 4,847,922 |
6 Dec 2022 | CNY | 35.65 | 37 | 35.44 | 36.56 | 36.56 | +0.85 (+2.38%) | 6,880,756 |
5 Dec 2022 | CNY | 35.6 | 36.12 | 35.28 | 35.71 | 35.71 | +0.32 (+0.90%) | 5,270,980 |
2 Dec 2022 | CNY | 35.52 | 35.65 | 35.17 | 35.39 | 35.39 | -0.12 (-0.34%) | 3,494,030 |
1 Dec 2022 | CNY | 34.8 | 35.83 | 34.71 | 35.51 | 35.51 | +1.28 (+3.74%) | 7,153,161 |
30 Nov 2022 | CNY | 34.94 | 35.4 | 34.08 | 34.23 | 34.23 | -0.77 (-2.20%) | 4,435,868 |
29 Nov 2022 | CNY | 33.75 | 35.2 | 33.67 | 35 | 35 | +1.35 (+4.01%) | 5,538,696 |
28 Nov 2022 | CNY | 34.08 | 34.08 | 32.9 | 33.65 | 33.65 | -0.83 (-2.41%) | 5,296,817 |
25 Nov 2022 | CNY | 34.6 | 34.73 | 34.26 | 34.48 | 34.48 | -0.14 (-0.40%) | 2,106,356 |
24 Nov 2022 | CNY | 34.35 | 34.95 | 34.22 | 34.62 | 34.62 | +0.27 (+0.79%) | 2,573,607 |
23 Nov 2022 | CNY | 34.6 | 35.07 | 33.88 | 34.35 | 34.35 | -0.16 (-0.46%) | 4,361,042 |
22 Nov 2022 | CNY | 34.8 | 35.28 | 34.34 | 34.51 | 34.51 | -0.29 (-0.83%) | 3,854,599 |
21 Nov 2022 | CNY | 34.52 | 34.85 | 34.17 | 34.8 | 34.8 | -0.02 (-0.06%) | 4,431,032 |
18 Nov 2022 | CNY | 35.2 | 35.62 | 34.8 | 34.82 | 34.82 | -0.47 (-1.33%) | 3,815,125 |
17 Nov 2022 | CNY | 35.07 | 35.88 | 34.78 | 35.29 | 35.29 | -0.09 (-0.25%) | 5,100,601 |
16 Nov 2022 | CNY | 35.4 | 36.3 | 35.27 | 35.38 | 35.38 | -0.02 (-0.06%) | 5,898,594 |
15 Nov 2022 | CNY | 33.63 | 35.67 | 33.34 | 35.4 | 35.4 | +1.77 (+5.26%) | 8,833,988 |