Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 67.23 | 70.16 | 67.23 | 69.8 | 69.8 | +2.36 (+3.50%) | 2,491,795 |
23 Dec 2022 | CNY | 68.73 | 68.73 | 67.04 | 67.44 | 67.44 | -0.82 (-1.20%) | 1,971,035 |
22 Dec 2022 | CNY | 70.27 | 70.56 | 68 | 68.26 | 68.26 | -1.89 (-2.69%) | 3,149,261 |
21 Dec 2022 | CNY | 70.7 | 70.77 | 69.7 | 70.15 | 70.15 | -0.26 (-0.37%) | 1,671,218 |
20 Dec 2022 | CNY | 71.57 | 72.11 | 70.3 | 70.41 | 70.41 | -0.98 (-1.37%) | 1,604,917 |
19 Dec 2022 | CNY | 71.43 | 72.55 | 70.78 | 71.39 | 71.39 | +0.02 (+0.03%) | 2,044,145 |
16 Dec 2022 | CNY | 72.55 | 72.94 | 71.06 | 71.37 | 71.37 | -1.7 (-2.33%) | 2,705,247 |
15 Dec 2022 | CNY | 72.01 | 73.44 | 71.91 | 73.07 | 73.07 | +0.32 (+0.44%) | 1,711,193 |
14 Dec 2022 | CNY | 73.65 | 74.52 | 72.74 | 72.75 | 72.75 | -0.9 (-1.22%) | 2,153,527 |
13 Dec 2022 | CNY | 75.46 | 75.46 | 72.91 | 73.65 | 73.65 | -1.53 (-2.04%) | 4,552,000 |
12 Dec 2022 | CNY | 71.19 | 75.5 | 71 | 75.18 | 75.18 | +3.99 (+5.60%) | 7,522,656 |
9 Dec 2022 | CNY | 70.8 | 71.74 | 69.9 | 71.19 | 71.19 | +0.56 (+0.79%) | 5,007,457 |
8 Dec 2022 | CNY | 71.85 | 71.85 | 70 | 70.63 | 70.63 | -1.31 (-1.82%) | 5,156,175 |
7 Dec 2022 | CNY | 71.2 | 73.93 | 70.8 | 71.94 | 71.94 | +0.44 (+0.62%) | 5,601,047 |
6 Dec 2022 | CNY | 70.49 | 71.5 | 69.11 | 71.5 | 71.5 | +1.1 (+1.56%) | 4,738,264 |
5 Dec 2022 | CNY | 72.55 | 73.39 | 70.3 | 70.4 | 70.4 | -2.15 (-2.96%) | 4,357,740 |
2 Dec 2022 | CNY | 72.88 | 74.5 | 72.2 | 72.55 | 72.55 | -0.15 (-0.21%) | 3,409,661 |
1 Dec 2022 | CNY | 70.98 | 74.21 | 70.2 | 72.7 | 72.7 | +1.61 (+2.26%) | 6,720,069 |
30 Nov 2022 | CNY | 71.03 | 71.49 | 69.45 | 71.09 | 71.09 | +0.34 (+0.48%) | 5,854,975 |
29 Nov 2022 | CNY | 72.6 | 73.16 | 70.5 | 70.75 | 70.75 | -1.51 (-2.09%) | 4,170,209 |
28 Nov 2022 | CNY | 72.08 | 72.29 | 70.63 | 72.26 | 72.26 | -0.02 (-0.03%) | 1,683,976 |
25 Nov 2022 | CNY | 73.11 | 73.35 | 72.11 | 72.28 | 72.28 | -1.22 (-1.66%) | 1,914,150 |
24 Nov 2022 | CNY | 74.29 | 74.9 | 73.5 | 73.5 | 73.5 | -0.5 (-0.68%) | 2,201,470 |
23 Nov 2022 | CNY | 73.69 | 74.38 | 72.27 | 74 | 74 | -0.05 (-0.07%) | 3,040,175 |
22 Nov 2022 | CNY | 74.68 | 75.57 | 73.71 | 74.05 | 74.05 | -0.61 (-0.82%) | 3,436,103 |
21 Nov 2022 | CNY | 73.38 | 76.44 | 73.22 | 74.66 | 74.66 | +1.04 (+1.41%) | 4,238,351 |
18 Nov 2022 | CNY | 73.52 | 75.18 | 72.8 | 73.62 | 73.62 | +0.52 (+0.71%) | 3,499,783 |
17 Nov 2022 | CNY | 71.98 | 73.49 | 68.92 | 73.1 | 73.1 | +0.54 (+0.74%) | 6,206,425 |
16 Nov 2022 | CNY | 73.59 | 75.37 | 72 | 72.56 | 72.56 | -0.85 (-1.16%) | 4,797,216 |
15 Nov 2022 | CNY | 72.15 | 74 | 71.8 | 73.41 | 73.41 | +0.95 (+1.31%) | 5,397,250 |