Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 39.65 | 41.5 | 39.62 | 40.87 | 40.87 | +0.57 (+1.41%) | 960,000 |
4 Jan 2023 | CNY | 39.93 | 40.89 | 39.4 | 40.3 | 40.3 | +0.38 (+0.95%) | 1,163,848 |
3 Jan 2023 | CNY | 40.82 | 41.8 | 39.41 | 39.92 | 39.92 | -0.89 (-2.18%) | 725,500 |
30 Dec 2022 | CNY | 40.51 | 40.98 | 39.67 | 40.81 | 40.81 | +0.39 (+0.96%) | 545,600 |
29 Dec 2022 | CNY | 40.3 | 40.99 | 40.05 | 40.42 | 40.42 | -0.28 (-0.69%) | 568,000 |
28 Dec 2022 | CNY | 41.74 | 42.5 | 40.1 | 40.7 | 40.7 | -1.19 (-2.84%) | 691,362 |
27 Dec 2022 | CNY | 40.6 | 42.59 | 39.5 | 41.89 | 41.89 | +1.59 (+3.95%) | 1,172,262 |
26 Dec 2022 | CNY | 41.25 | 41.33 | 39 | 40.3 | 40.3 | +0.3 (+0.75%) | 1,003,100 |
23 Dec 2022 | CNY | 40.2 | 41.13 | 39.9 | 40 | 40 | -0.2 (-0.50%) | 529,500 |
22 Dec 2022 | CNY | 41.95 | 41.99 | 40.18 | 40.2 | 40.2 | -1.2 (-2.90%) | 780,200 |
21 Dec 2022 | CNY | 41.35 | 41.68 | 40.7 | 41.4 | 41.4 | +0.4 (+0.98%) | 645,400 |
20 Dec 2022 | CNY | 42.65 | 43.25 | 40.81 | 41 | 41 | -1.85 (-4.32%) | 819,900 |
19 Dec 2022 | CNY | 43.9 | 44.92 | 42.37 | 42.85 | 42.85 | -1.05 (-2.39%) | 871,323 |
16 Dec 2022 | CNY | 44.41 | 45.35 | 43.03 | 43.9 | 43.9 | -0.51 (-1.15%) | 936,048 |
15 Dec 2022 | CNY | 43.2 | 45.37 | 42 | 44.41 | 44.41 | +1.21 (+2.80%) | 1,531,336 |
14 Dec 2022 | CNY | 40.62 | 44.6 | 40.25 | 43.2 | 43.2 | +2.35 (+5.75%) | 1,691,792 |
13 Dec 2022 | CNY | 40.21 | 41.99 | 39.51 | 40.85 | 40.85 | +0.47 (+1.16%) | 1,295,900 |
12 Dec 2022 | CNY | 41.34 | 41.52 | 39.47 | 40.38 | 40.38 | -0.12 (-0.30%) | 1,099,424 |
9 Dec 2022 | CNY | 43.16 | 43.16 | 39.21 | 40.5 | 40.5 | -1.74 (-4.12%) | 1,739,200 |
8 Dec 2022 | CNY | 41.47 | 43.29 | 40.6 | 42.24 | 42.24 | +0.77 (+1.86%) | 1,278,296 |
7 Dec 2022 | CNY | 40.3 | 42.12 | 39.71 | 41.47 | 41.47 | +1.05 (+2.60%) | 1,743,046 |
6 Dec 2022 | CNY | 41.2 | 41.5 | 40.19 | 40.42 | 40.42 | -0.79 (-1.92%) | 969,600 |
5 Dec 2022 | CNY | 42.64 | 43.45 | 39.9 | 41.21 | 41.21 | -1.87 (-4.34%) | 2,174,124 |
2 Dec 2022 | CNY | 40.31 | 44.87 | 40.31 | 43.08 | 43.08 | +1.78 (+4.31%) | 1,686,724 |
1 Dec 2022 | CNY | 42.1 | 43.28 | 41.18 | 41.3 | 41.3 | 0.0 (0.0%) | 2,010,649 |
30 Nov 2022 | CNY | 40.88 | 42 | 39.03 | 41.3 | 41.3 | 0.0 (0.0%) | 1,730,618 |
29 Nov 2022 | CNY | 36.99 | 43 | 35.95 | 41.3 | 41.3 | +4.23 (+11.41%) | 3,906,340 |
28 Nov 2022 | CNY | 35.09 | 37.29 | 35 | 37.07 | 37.07 | +1.08 (+3.00%) | 1,515,222 |
25 Nov 2022 | CNY | 34.32 | 36.32 | 34.01 | 35.99 | 35.99 | +1.17 (+3.36%) | 1,380,143 |
24 Nov 2022 | CNY | 34.75 | 35.47 | 34.31 | 34.82 | 34.82 | +0.02 (+0.06%) | 772,600 |