Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2023 | CNY | 30 | 31.46 | 30 | 31.15 | 31.15 | +0.95 (+3.15%) | 1,957,455 |
3 Jan 2023 | CNY | 29.75 | 30.25 | 29.36 | 30.2 | 30.2 | +0.46 (+1.55%) | 1,011,160 |
30 Dec 2022 | CNY | 29.1 | 29.76 | 29.1 | 29.74 | 29.74 | +0.4 (+1.36%) | 751,400 |
29 Dec 2022 | CNY | 29.35 | 29.39 | 28.56 | 29.34 | 29.34 | +0.3 (+1.03%) | 461,000 |
28 Dec 2022 | CNY | 29.22 | 29.65 | 28.48 | 29.04 | 29.04 | -0.33 (-1.12%) | 708,397 |
27 Dec 2022 | CNY | 28.7 | 29.88 | 28.7 | 29.37 | 29.37 | +0.31 (+1.07%) | 747,350 |
26 Dec 2022 | CNY | 28.47 | 29.47 | 28.25 | 29.06 | 29.06 | +0.64 (+2.25%) | 556,200 |
23 Dec 2022 | CNY | 28.8 | 29.12 | 28.13 | 28.42 | 28.42 | -0.78 (-2.67%) | 1,701,631 |
22 Dec 2022 | CNY | 29.71 | 29.71 | 28.58 | 29.2 | 29.2 | -0.07 (-0.24%) | 605,364 |
21 Dec 2022 | CNY | 29.64 | 29.64 | 28.24 | 29.27 | 29.27 | +0.07 (+0.24%) | 1,405,400 |
20 Dec 2022 | CNY | 28.49 | 29.7 | 28.11 | 29.2 | 29.2 | +0.41 (+1.42%) | 1,412,834 |
19 Dec 2022 | CNY | 30.16 | 30.7 | 28.5 | 28.79 | 28.79 | -1.37 (-4.54%) | 2,085,700 |
16 Dec 2022 | CNY | 30.39 | 30.75 | 29.51 | 30.16 | 30.16 | -0.23 (-0.76%) | 1,097,650 |
15 Dec 2022 | CNY | 30.08 | 30.79 | 29.77 | 30.39 | 30.39 | +0.14 (+0.46%) | 1,331,925 |
14 Dec 2022 | CNY | 30.19 | 30.79 | 30.03 | 30.25 | 30.25 | +0.06 (+0.20%) | 812,270 |
13 Dec 2022 | CNY | 29.68 | 30.4 | 29.34 | 30.19 | 30.19 | +0.36 (+1.21%) | 1,225,889 |
12 Dec 2022 | CNY | 29.83 | 30.4 | 29.2 | 29.83 | 29.83 | 0.0 (0.0%) | 1,504,762 |
9 Dec 2022 | CNY | 29.29 | 29.94 | 28.81 | 29.83 | 29.83 | +0.15 (+0.51%) | 1,107,503 |
8 Dec 2022 | CNY | 29.67 | 30.24 | 29.28 | 29.68 | 29.68 | -0.17 (-0.57%) | 833,948 |
7 Dec 2022 | CNY | 30.28 | 30.56 | 29.16 | 29.85 | 29.85 | -0.34 (-1.13%) | 2,050,554 |
6 Dec 2022 | CNY | 29.34 | 30.6 | 29 | 30.19 | 30.19 | +0.85 (+2.90%) | 3,180,687 |
5 Dec 2022 | CNY | 29.73 | 30.33 | 28.95 | 29.34 | 29.34 | -0.66 (-2.20%) | 2,443,391 |
2 Dec 2022 | CNY | 28.75 | 30.1 | 28.63 | 30 | 30 | +1 (+3.45%) | 3,560,986 |
1 Dec 2022 | CNY | 28.44 | 29.26 | 27.81 | 29 | 29 | +0.9 (+3.20%) | 2,591,220 |
30 Nov 2022 | CNY | 29.5 | 29.5 | 27.84 | 28.1 | 28.1 | -0.88 (-3.04%) | 2,205,530 |
29 Nov 2022 | CNY | 29.64 | 30.02 | 28.71 | 28.98 | 28.98 | -0.53 (-1.80%) | 3,698,150 |
28 Nov 2022 | CNY | 27.98 | 31 | 27.98 | 29.51 | 29.51 | +2.15 (+7.86%) | 5,557,215 |
25 Nov 2022 | CNY | 28.5 | 28.5 | 27.3 | 27.36 | 27.36 | -1.01 (-3.56%) | 1,134,100 |
24 Nov 2022 | CNY | 28.79 | 29.02 | 27.69 | 28.37 | 28.37 | -0.09 (-0.32%) | 974,200 |
23 Nov 2022 | CNY | 28.75 | 29.1 | 27.86 | 28.46 | 28.46 | -0.46 (-1.59%) | 1,676,430 |