Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 35.55 | 36.5 | 35.38 | 35.95 | 35.95 | +0.3 (+0.84%) | 14,535,899 |
4 Jan 2023 | CNY | 34.58 | 36.35 | 34.45 | 35.65 | 35.65 | +0.96 (+2.77%) | 16,002,807 |
3 Jan 2023 | CNY | 35.24 | 35.61 | 34.41 | 34.69 | 34.69 | -1.01 (-2.83%) | 18,584,465 |
30 Dec 2022 | CNY | 35.71 | 36.13 | 35.38 | 35.7 | 35.7 | -0.01 (-0.03%) | 10,522,368 |
29 Dec 2022 | CNY | 35.5 | 36.38 | 35.5 | 35.71 | 35.71 | +0.01 (+0.03%) | 12,894,355 |
28 Dec 2022 | CNY | 36 | 36.43 | 35.41 | 35.7 | 35.7 | -0.34 (-0.94%) | 16,077,837 |
27 Dec 2022 | CNY | 33.57 | 36.24 | 33.21 | 36.04 | 36.04 | +2.84 (+8.55%) | 24,019,520 |
26 Dec 2022 | CNY | 34.09 | 34.12 | 33.08 | 33.2 | 33.2 | -0.82 (-2.41%) | 11,963,869 |
23 Dec 2022 | CNY | 32.4 | 34.85 | 32.16 | 34.02 | 34.02 | +1.45 (+4.45%) | 15,893,606 |
22 Dec 2022 | CNY | 31.35 | 33.38 | 31.16 | 32.57 | 32.57 | +1.42 (+4.56%) | 16,586,573 |
21 Dec 2022 | CNY | 31.45 | 31.63 | 30.6 | 31.15 | 31.15 | -0.38 (-1.21%) | 17,006,419 |
20 Dec 2022 | CNY | 32 | 32.2 | 31.32 | 31.53 | 31.53 | -0.63 (-1.96%) | 6,510,801 |
19 Dec 2022 | CNY | 33.4 | 33.58 | 32.01 | 32.16 | 32.16 | -1.14 (-3.42%) | 10,881,744 |
16 Dec 2022 | CNY | 33.33 | 33.63 | 32.95 | 33.3 | 33.3 | -0.2 (-0.60%) | 6,399,594 |
15 Dec 2022 | CNY | 33.68 | 34.08 | 33.16 | 33.5 | 33.5 | -0.1 (-0.30%) | 10,721,833 |
14 Dec 2022 | CNY | 32.75 | 33.84 | 32.41 | 33.6 | 33.6 | +0.95 (+2.91%) | 14,787,164 |
13 Dec 2022 | CNY | 33.18 | 33.47 | 32.52 | 32.65 | 32.65 | -0.55 (-1.66%) | 9,479,258 |
12 Dec 2022 | CNY | 32.98 | 33.88 | 32.92 | 33.2 | 33.2 | -0.02 (-0.06%) | 7,901,285 |
9 Dec 2022 | CNY | 33.08 | 33.32 | 32.63 | 33.22 | 33.22 | +0.2 (+0.61%) | 10,217,705 |
8 Dec 2022 | CNY | 33.52 | 34.22 | 32.72 | 33.02 | 33.02 | -0.5 (-1.49%) | 11,291,166 |
7 Dec 2022 | CNY | 33.11 | 33.98 | 32.87 | 33.52 | 33.52 | +0.35 (+1.06%) | 12,618,244 |
6 Dec 2022 | CNY | 32.53 | 33.86 | 32.53 | 33.17 | 33.17 | +0.49 (+1.50%) | 15,238,908 |
5 Dec 2022 | CNY | 32.41 | 33.36 | 32.19 | 32.68 | 32.68 | +0.51 (+1.59%) | 14,486,979 |
2 Dec 2022 | CNY | 32.02 | 32.6 | 31.93 | 32.17 | 32.17 | -0.04 (-0.12%) | 7,927,511 |
1 Dec 2022 | CNY | 32.3 | 33.05 | 31.83 | 32.21 | 32.21 | +0.71 (+2.25%) | 18,191,629 |
30 Nov 2022 | CNY | 31.7 | 32.15 | 31.21 | 31.5 | 31.5 | +0.05 (+0.16%) | 10,845,392 |
29 Nov 2022 | CNY | 30.31 | 31.85 | 30.31 | 31.45 | 31.45 | +1.23 (+4.07%) | 17,037,150 |
28 Nov 2022 | CNY | 29.81 | 30.32 | 29.45 | 30.22 | 30.22 | -0.12 (-0.40%) | 12,048,101 |
25 Nov 2022 | CNY | 30.61 | 30.64 | 30 | 30.34 | 30.34 | -0.27 (-0.88%) | 8,112,041 |
24 Nov 2022 | CNY | 30.38 | 30.69 | 30.2 | 30.61 | 30.61 | +0.23 (+0.76%) | 9,586,178 |