Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 39.55 | 40.56 | 39.21 | 40.25 | 40.25 | +0.87 (+2.21%) | 22,879,736 |
4 Jan 2023 | CNY | 39.8 | 39.9 | 39.18 | 39.38 | 39.38 | -0.6 (-1.50%) | 14,515,308 |
3 Jan 2023 | CNY | 40 | 40.49 | 39.63 | 39.98 | 39.98 | -0.21 (-0.52%) | 13,682,333 |
30 Dec 2022 | CNY | 40 | 40.85 | 39.64 | 40.19 | 40.19 | +0.32 (+0.80%) | 13,935,514 |
29 Dec 2022 | CNY | 38.99 | 40.47 | 38.87 | 39.87 | 39.87 | +0.77 (+1.97%) | 18,837,242 |
28 Dec 2022 | CNY | 38.75 | 39.58 | 38.73 | 39.1 | 39.1 | +0.08 (+0.21%) | 11,088,209 |
27 Dec 2022 | CNY | 39.85 | 39.95 | 38.39 | 39.02 | 39.02 | -0.77 (-1.94%) | 17,087,552 |
26 Dec 2022 | CNY | 39.75 | 40.1 | 39.4 | 39.79 | 39.79 | -0.19 (-0.48%) | 8,691,949 |
23 Dec 2022 | CNY | 38.99 | 40.6 | 38.91 | 39.98 | 39.98 | +0.69 (+1.76%) | 15,239,241 |
22 Dec 2022 | CNY | 39.83 | 40.1 | 39.1 | 39.29 | 39.29 | -0.59 (-1.48%) | 10,577,885 |
21 Dec 2022 | CNY | 40.29 | 40.34 | 39.7 | 39.88 | 39.88 | +0.18 (+0.45%) | 10,984,140 |
20 Dec 2022 | CNY | 39.3 | 40.32 | 39.01 | 39.7 | 39.7 | +0.36 (+0.92%) | 12,101,905 |
19 Dec 2022 | CNY | 40.9 | 40.95 | 39.02 | 39.34 | 39.34 | -1.17 (-2.89%) | 13,841,606 |
16 Dec 2022 | CNY | 39.91 | 40.86 | 39.89 | 40.51 | 40.51 | +0.4 (+1.00%) | 15,553,708 |
15 Dec 2022 | CNY | 41 | 41.29 | 40 | 40.11 | 40.11 | -1.14 (-2.76%) | 18,260,687 |
14 Dec 2022 | CNY | 42.09 | 42.26 | 41.12 | 41.25 | 41.25 | -0.84 (-2.00%) | 20,012,461 |
13 Dec 2022 | CNY | 39.9 | 43.7 | 39.5 | 42.09 | 42.09 | +1.96 (+4.88%) | 42,408,017 |
12 Dec 2022 | CNY | 40.32 | 40.89 | 39.86 | 40.13 | 40.13 | -0.57 (-1.40%) | 17,052,435 |
9 Dec 2022 | CNY | 40 | 41.08 | 39.61 | 40.7 | 40.7 | +0.5 (+1.24%) | 24,750,478 |
8 Dec 2022 | CNY | 39.58 | 40.59 | 39.33 | 40.2 | 40.2 | +0.88 (+2.24%) | 25,351,504 |
7 Dec 2022 | CNY | 38.98 | 39.5 | 38.55 | 39.32 | 39.32 | +0.11 (+0.28%) | 17,550,627 |
6 Dec 2022 | CNY | 39.22 | 39.63 | 38.9 | 39.21 | 39.21 | -0.22 (-0.56%) | 17,749,666 |
5 Dec 2022 | CNY | 40.35 | 40.5 | 38.9 | 39.43 | 39.43 | -1.58 (-3.85%) | 36,164,291 |
2 Dec 2022 | CNY | 40.84 | 41.26 | 40.48 | 41.01 | 41.01 | +0.17 (+0.42%) | 17,371,382 |
1 Dec 2022 | CNY | 42.26 | 42.58 | 39.73 | 40.84 | 40.84 | -1.43 (-3.38%) | 47,542,927 |
30 Nov 2022 | CNY | 44.39 | 44.39 | 41.11 | 42.27 | 42.27 | -2.85 (-6.32%) | 33,538,010 |
29 Nov 2022 | CNY | 43.02 | 45.3 | 42.87 | 45.12 | 45.12 | +1.71 (+3.94%) | 31,340,178 |
28 Nov 2022 | CNY | 42.9 | 44.29 | 42.83 | 43.41 | 43.41 | +0.07 (+0.16%) | 16,970,101 |
25 Nov 2022 | CNY | 43.8 | 43.98 | 42.78 | 43.34 | 43.34 | -0.66 (-1.50%) | 15,219,387 |
24 Nov 2022 | CNY | 43.2 | 44.19 | 43.18 | 44 | 44 | +0.91 (+2.11%) | 18,839,289 |