Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2023 | CNY | 37.07 | 37.07 | 35.85 | 36.08 | 36.08 | -0.99 (-2.67%) | 8,324,329 |
5 Jan 2023 | CNY | 37.3 | 38.2 | 37 | 37.07 | 37.07 | -0.29 (-0.78%) | 7,874,281 |
4 Jan 2023 | CNY | 37.02 | 38.2 | 36.88 | 37.36 | 37.36 | -0.84 (-2.20%) | 8,986,036 |
3 Jan 2023 | CNY | 37.5 | 38.75 | 36.8 | 38.2 | 38.2 | +1.64 (+4.49%) | 14,205,664 |
30 Dec 2022 | CNY | 36.56 | 37.17 | 35.91 | 36.56 | 36.56 | +0.46 (+1.27%) | 8,909,093 |
29 Dec 2022 | CNY | 34.68 | 37.14 | 34.65 | 36.1 | 36.1 | +1.62 (+4.70%) | 14,452,078 |
28 Dec 2022 | CNY | 34.25 | 34.88 | 34.02 | 34.48 | 34.48 | +0.27 (+0.79%) | 2,695,156 |
27 Dec 2022 | CNY | 33.84 | 34.62 | 33.11 | 34.21 | 34.21 | +0.3 (+0.88%) | 4,016,566 |
26 Dec 2022 | CNY | 34.5 | 35.1 | 33.86 | 33.91 | 33.91 | -0.59 (-1.71%) | 3,704,152 |
23 Dec 2022 | CNY | 33.31 | 34.63 | 33.18 | 34.5 | 34.5 | +0.81 (+2.40%) | 3,373,477 |
22 Dec 2022 | CNY | 34.18 | 34.71 | 33.29 | 33.69 | 33.69 | -0.64 (-1.86%) | 2,989,910 |
21 Dec 2022 | CNY | 34.09 | 35.15 | 34.09 | 34.33 | 34.33 | +0.33 (+0.97%) | 3,346,842 |
20 Dec 2022 | CNY | 34.01 | 34.5 | 33.33 | 34 | 34 | -0.27 (-0.79%) | 4,374,732 |
19 Dec 2022 | CNY | 36.99 | 37.97 | 34.1 | 34.27 | 34.27 | -2.23 (-6.11%) | 10,189,043 |
16 Dec 2022 | CNY | 35.1 | 36.56 | 35.05 | 36.5 | 36.5 | +1.46 (+4.17%) | 7,783,481 |
15 Dec 2022 | CNY | 35.51 | 36.36 | 34.93 | 35.04 | 35.04 | -0.21 (-0.60%) | 6,027,335 |
14 Dec 2022 | CNY | 37 | 37.1 | 34.9 | 35.25 | 35.25 | -1.74 (-4.70%) | 9,878,460 |
13 Dec 2022 | CNY | 34.99 | 38.18 | 34.68 | 36.99 | 36.99 | +2.01 (+5.75%) | 15,561,680 |
12 Dec 2022 | CNY | 34 | 35.46 | 33.79 | 34.98 | 34.98 | +1.26 (+3.74%) | 11,145,624 |
9 Dec 2022 | CNY | 33.38 | 33.96 | 33.35 | 33.72 | 33.72 | +0.27 (+0.81%) | 2,847,747 |
8 Dec 2022 | CNY | 33.8 | 33.99 | 33.33 | 33.45 | 33.45 | -0.35 (-1.04%) | 2,752,307 |
7 Dec 2022 | CNY | 33.41 | 33.91 | 32.79 | 33.8 | 33.8 | +0.37 (+1.11%) | 3,887,205 |
6 Dec 2022 | CNY | 33.59 | 34.17 | 33.18 | 33.43 | 33.43 | -0.45 (-1.33%) | 3,217,828 |
5 Dec 2022 | CNY | 33.29 | 34.08 | 33.06 | 33.88 | 33.88 | +0.85 (+2.57%) | 5,189,992 |
2 Dec 2022 | CNY | 33.62 | 33.75 | 32.94 | 33.03 | 33.03 | -0.57 (-1.70%) | 2,984,805 |
1 Dec 2022 | CNY | 33.3 | 33.8 | 32.79 | 33.6 | 33.6 | +0.58 (+1.76%) | 5,459,194 |
30 Nov 2022 | CNY | 32.5 | 33.16 | 32.32 | 33.02 | 33.02 | +0.42 (+1.29%) | 5,153,890 |
29 Nov 2022 | CNY | 31.61 | 32.74 | 31.61 | 32.6 | 32.6 | +0.85 (+2.68%) | 4,964,992 |
28 Nov 2022 | CNY | 31.5 | 32.08 | 31.32 | 31.75 | 31.75 | -0.05 (-0.16%) | 3,454,323 |
25 Nov 2022 | CNY | 31.72 | 32.15 | 31.41 | 31.8 | 31.8 | -0.05 (-0.16%) | 3,078,181 |