Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 44.13 | 45.09 | 44.06 | 44.25 | 44.25 | -0.11 (-0.25%) | 1,768,423 |
28 Dec 2022 | CNY | 44.87 | 45.13 | 43.72 | 44.36 | 44.36 | -0.51 (-1.14%) | 2,325,862 |
27 Dec 2022 | CNY | 42.78 | 45.01 | 42.31 | 44.87 | 44.87 | +2.24 (+5.25%) | 4,242,643 |
26 Dec 2022 | CNY | 40.43 | 43.07 | 40.22 | 42.63 | 42.63 | +2.2 (+5.44%) | 3,994,589 |
23 Dec 2022 | CNY | 40.07 | 40.69 | 38.88 | 40.43 | 40.43 | +0.35 (+0.87%) | 2,887,225 |
22 Dec 2022 | CNY | 41.98 | 42.29 | 39.98 | 40.08 | 40.08 | -1.62 (-3.88%) | 2,881,393 |
21 Dec 2022 | CNY | 42.39 | 42.65 | 41.39 | 41.7 | 41.7 | -0.62 (-1.47%) | 1,873,557 |
20 Dec 2022 | CNY | 42.05 | 42.78 | 41.72 | 42.32 | 42.32 | -0.11 (-0.26%) | 1,534,915 |
19 Dec 2022 | CNY | 42 | 43.05 | 41.66 | 42.43 | 42.43 | +0.19 (+0.45%) | 2,720,378 |
16 Dec 2022 | CNY | 46.32 | 46.32 | 41.71 | 42.24 | 42.24 | -4.1 (-8.85%) | 6,772,329 |
15 Dec 2022 | CNY | 47.93 | 48.32 | 45.65 | 46.34 | 46.34 | -1.58 (-3.30%) | 2,496,291 |
14 Dec 2022 | CNY | 47.36 | 48.79 | 47.35 | 47.92 | 47.92 | +0.59 (+1.25%) | 1,022,436 |
13 Dec 2022 | CNY | 48.16 | 48.88 | 47.01 | 47.33 | 47.33 | -1.16 (-2.39%) | 1,308,226 |
12 Dec 2022 | CNY | 49.84 | 49.84 | 48.3 | 48.49 | 48.49 | -1.35 (-2.71%) | 1,182,260 |
9 Dec 2022 | CNY | 50.8 | 50.89 | 49.66 | 49.84 | 49.84 | -1 (-1.97%) | 1,496,587 |
8 Dec 2022 | CNY | 50.35 | 51.45 | 49.8 | 50.84 | 50.84 | +0.63 (+1.25%) | 1,310,527 |
7 Dec 2022 | CNY | 50.26 | 50.59 | 49.3 | 50.21 | 50.21 | +0.11 (+0.22%) | 1,009,555 |
6 Dec 2022 | CNY | 50.8 | 50.97 | 49.79 | 50.1 | 50.1 | -0.74 (-1.46%) | 1,311,305 |
5 Dec 2022 | CNY | 51.7 | 51.7 | 50.3 | 50.84 | 50.84 | -0.99 (-1.91%) | 1,961,140 |
2 Dec 2022 | CNY | 50.4 | 52.06 | 50.02 | 51.83 | 51.83 | +1.06 (+2.09%) | 2,956,667 |
1 Dec 2022 | CNY | 50.32 | 51.43 | 50.06 | 50.77 | 50.77 | +1 (+2.01%) | 1,811,574 |
30 Nov 2022 | CNY | 50.4 | 51 | 49.49 | 49.77 | 49.77 | -0.83 (-1.64%) | 1,615,240 |
29 Nov 2022 | CNY | 50.16 | 50.64 | 49.23 | 50.6 | 50.6 | +0.45 (+0.90%) | 1,385,571 |
28 Nov 2022 | CNY | 51.2 | 51.3 | 50 | 50.15 | 50.15 | -1.4 (-2.72%) | 1,474,754 |
25 Nov 2022 | CNY | 52.85 | 53.47 | 51.21 | 51.55 | 51.55 | -1.98 (-3.70%) | 1,142,827 |
24 Nov 2022 | CNY | 54.2 | 55.96 | 52.7 | 53.53 | 53.53 | -0.89 (-1.64%) | 2,498,720 |
23 Nov 2022 | CNY | 51.36 | 55.35 | 49.68 | 54.42 | 54.42 | +3.06 (+5.96%) | 3,499,990 |
22 Nov 2022 | CNY | 53 | 53.19 | 50.58 | 51.36 | 51.36 | -2.03 (-3.80%) | 2,562,120 |
21 Nov 2022 | CNY | 51.15 | 53.89 | 51 | 53.39 | 53.39 | +1.83 (+3.55%) | 2,268,294 |
18 Nov 2022 | CNY | 51.93 | 53.2 | 50.5 | 51.56 | 51.56 | -1.11 (-2.11%) | 2,195,365 |