Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 29.91 | 31.2 | 29.91 | 31.17 | 31.17 | +1.01 (+3.35%) | 3,824,629 |
3 Jan 2023 | CNY | 30.2 | 30.29 | 29.33 | 30.16 | 30.16 | -0.02 (-0.07%) | 3,294,193 |
30 Dec 2022 | CNY | 30.18 | 30.45 | 29.3 | 30.18 | 30.18 | +0.45 (+1.51%) | 2,580,200 |
29 Dec 2022 | CNY | 30.1 | 30.13 | 29.1 | 29.73 | 29.73 | -0.36 (-1.20%) | 2,442,393 |
28 Dec 2022 | CNY | 30.2 | 30.61 | 29.71 | 30.09 | 30.09 | -0.19 (-0.63%) | 1,996,921 |
27 Dec 2022 | CNY | 30.7 | 30.7 | 29.7 | 30.28 | 30.28 | +0.01 (+0.03%) | 2,612,700 |
26 Dec 2022 | CNY | 29.6 | 30.84 | 29.48 | 30.27 | 30.27 | +0.67 (+2.26%) | 3,540,534 |
23 Dec 2022 | CNY | 29.59 | 29.87 | 29.05 | 29.6 | 29.6 | +0.01 (+0.03%) | 4,028,600 |
22 Dec 2022 | CNY | 30.9 | 30.9 | 29.44 | 29.59 | 29.59 | -1.39 (-4.49%) | 3,812,200 |
21 Dec 2022 | CNY | 31.31 | 31.74 | 29.97 | 30.98 | 30.98 | -0.26 (-0.83%) | 6,039,200 |
20 Dec 2022 | CNY | 30.88 | 31.49 | 30.63 | 31.24 | 31.24 | +0.4 (+1.30%) | 4,158,700 |
19 Dec 2022 | CNY | 31.03 | 32.18 | 30.66 | 30.84 | 30.84 | +0.12 (+0.39%) | 5,550,801 |
16 Dec 2022 | CNY | 31.5 | 32.17 | 30.5 | 30.72 | 30.72 | -0.77 (-2.45%) | 6,825,600 |
15 Dec 2022 | CNY | 32.75 | 32.88 | 31.33 | 31.49 | 31.49 | -1.23 (-3.76%) | 6,389,900 |
14 Dec 2022 | CNY | 34.2 | 34.24 | 32.02 | 32.72 | 32.72 | -1.34 (-3.93%) | 9,078,500 |
13 Dec 2022 | CNY | 34.65 | 34.88 | 33.75 | 34.06 | 34.06 | -0.64 (-1.84%) | 5,323,350 |
12 Dec 2022 | CNY | 35.66 | 35.84 | 34.5 | 34.7 | 34.7 | -1.14 (-3.18%) | 5,151,100 |
9 Dec 2022 | CNY | 35.45 | 36.63 | 35.11 | 35.84 | 35.84 | +0.19 (+0.53%) | 4,501,853 |
8 Dec 2022 | CNY | 34.92 | 35.93 | 34.89 | 35.65 | 35.65 | +0.72 (+2.06%) | 5,262,368 |
7 Dec 2022 | CNY | 35.79 | 35.85 | 34.38 | 34.93 | 34.93 | -0.48 (-1.36%) | 6,240,800 |
6 Dec 2022 | CNY | 34.21 | 36.84 | 33.91 | 35.41 | 35.41 | +1.29 (+3.78%) | 12,929,896 |
5 Dec 2022 | CNY | 33 | 34.5 | 32.66 | 34.12 | 34.12 | +1.12 (+3.39%) | 8,658,311 |
2 Dec 2022 | CNY | 32.11 | 33.2 | 31.7 | 33 | 33 | +0.9 (+2.80%) | 6,203,757 |
1 Dec 2022 | CNY | 32.06 | 33.14 | 31.8 | 32.1 | 32.1 | 0.0 (0.0%) | 5,806,738 |
30 Nov 2022 | CNY | 32.35 | 32.7 | 30.98 | 32.1 | 32.1 | +0.01 (+0.03%) | 6,323,646 |
29 Nov 2022 | CNY | 31.4 | 32.22 | 31.4 | 32.09 | 32.09 | +0.5 (+1.58%) | 5,186,631 |
28 Nov 2022 | CNY | 31.2 | 31.66 | 30.21 | 31.59 | 31.59 | +0.52 (+1.67%) | 8,055,216 |
25 Nov 2022 | CNY | 30.72 | 31.19 | 30.31 | 31.07 | 31.07 | +0.63 (+2.07%) | 4,389,189 |
24 Nov 2022 | CNY | 30.8 | 31.24 | 30.32 | 30.44 | 30.44 | -0.36 (-1.17%) | 2,533,248 |
23 Nov 2022 | CNY | 30.62 | 31.38 | 29.6 | 30.8 | 30.8 | +0.15 (+0.49%) | 5,395,700 |