Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2022 | CNY | 33.03 | 33.08 | 32.15 | 32.2 | 32.2 | -0.46 (-1.41%) | 13,232,938 |
28 Dec 2022 | CNY | 33.13 | 33.46 | 32.53 | 32.66 | 32.66 | -0.41 (-1.24%) | 15,273,679 |
27 Dec 2022 | CNY | 34.63 | 34.83 | 32.1 | 33.07 | 33.07 | -1.76 (-5.05%) | 28,776,487 |
26 Dec 2022 | CNY | 35.7 | 36.18 | 34.8 | 34.83 | 34.83 | -1.31 (-3.62%) | 17,025,050 |
23 Dec 2022 | CNY | 34.98 | 36.77 | 34.27 | 36.14 | 36.14 | +1.04 (+2.96%) | 25,142,023 |
22 Dec 2022 | CNY | 36.91 | 36.96 | 34.93 | 35.1 | 35.1 | -1.41 (-3.86%) | 19,012,553 |
21 Dec 2022 | CNY | 37.55 | 37.69 | 36.25 | 36.51 | 36.51 | -0.85 (-2.28%) | 19,414,875 |
20 Dec 2022 | CNY | 38.32 | 39.26 | 37.27 | 37.36 | 37.36 | -1.85 (-4.72%) | 24,396,620 |
19 Dec 2022 | CNY | 42.95 | 43.38 | 38.85 | 39.21 | 39.21 | -3.73 (-8.69%) | 39,315,325 |
16 Dec 2022 | CNY | 44.1 | 44.79 | 42.91 | 42.94 | 42.94 | -1.84 (-4.11%) | 23,711,667 |
15 Dec 2022 | CNY | 43.75 | 45.13 | 43.62 | 44.78 | 44.78 | +1.11 (+2.54%) | 24,106,805 |
14 Dec 2022 | CNY | 45.2 | 45.66 | 43.51 | 43.67 | 43.67 | -1.95 (-4.27%) | 26,569,402 |
13 Dec 2022 | CNY | 47 | 47 | 44.5 | 45.62 | 45.62 | -1.91 (-4.02%) | 30,882,434 |
12 Dec 2022 | CNY | 50.1 | 50.65 | 47.38 | 47.53 | 47.53 | -1.58 (-3.22%) | 47,436,152 |
9 Dec 2022 | CNY | 46.99 | 50.33 | 46 | 49.11 | 49.11 | +3.3 (+7.20%) | 60,606,616 |
8 Dec 2022 | CNY | 44.9 | 46.1 | 43.02 | 45.81 | 45.81 | +0.82 (+1.82%) | 43,603,679 |
7 Dec 2022 | CNY | 42.5 | 45.5 | 41.34 | 44.99 | 44.99 | +2.69 (+6.36%) | 41,215,168 |
6 Dec 2022 | CNY | 44.95 | 45.08 | 41.33 | 42.3 | 42.3 | -2.69 (-5.98%) | 39,678,256 |
5 Dec 2022 | CNY | 48 | 48 | 43.5 | 44.99 | 44.99 | -2.15 (-4.56%) | 47,218,707 |
2 Dec 2022 | CNY | 45.5 | 49 | 45.2 | 47.14 | 47.14 | +2.59 (+5.81%) | 50,457,108 |
1 Dec 2022 | CNY | 48 | 48 | 41.83 | 44.55 | 44.55 | -3.45 (-7.19%) | 54,520,339 |
30 Nov 2022 | CNY | 43.86 | 48.5 | 42.82 | 48 | 48 | +4.07 (+9.26%) | 50,058,295 |
29 Nov 2022 | CNY | 38.2 | 45.57 | 38.2 | 43.93 | 43.93 | +5.02 (+12.90%) | 62,412,183 |
28 Nov 2022 | CNY | 37.57 | 39.57 | 37.38 | 38.91 | 38.91 | +1.05 (+2.77%) | 24,355,910 |
25 Nov 2022 | CNY | 39.83 | 39.91 | 37.07 | 37.86 | 37.86 | -2.68 (-6.61%) | 19,679,649 |
24 Nov 2022 | CNY | 39.61 | 41 | 38.66 | 40.54 | 40.54 | +1 (+2.53%) | 24,535,415 |
23 Nov 2022 | CNY | 41.5 | 41.9 | 39.05 | 39.54 | 39.54 | -1.36 (-3.33%) | 19,393,544 |
22 Nov 2022 | CNY | 43.96 | 45.17 | 40.58 | 40.9 | 40.9 | -3.09 (-7.02%) | 32,820,195 |
21 Nov 2022 | CNY | 38.9 | 44.9 | 38.11 | 43.99 | 43.99 | +4.88 (+12.48%) | 47,749,748 |
18 Nov 2022 | CNY | 37.5 | 40.37 | 37.5 | 39.11 | 39.11 | +1.22 (+3.22%) | 31,284,056 |