Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2022 | CNY | 29.18 | 30.24 | 29.18 | 29.85 | 29.85 | +0.46 (+1.57%) | 825,924 |
23 Dec 2022 | CNY | 29.21 | 29.86 | 28.9 | 29.39 | 29.39 | -0.08 (-0.27%) | 812,024 |
22 Dec 2022 | CNY | 30.38 | 30.7 | 29.3 | 29.47 | 29.47 | -0.81 (-2.68%) | 721,380 |
21 Dec 2022 | CNY | 30.52 | 30.92 | 30.2 | 30.28 | 30.28 | -0.06 (-0.20%) | 473,780 |
20 Dec 2022 | CNY | 30.47 | 30.95 | 29.92 | 30.34 | 30.34 | -0.06 (-0.20%) | 663,730 |
19 Dec 2022 | CNY | 31.26 | 31.74 | 30.29 | 30.4 | 30.4 | -1.5 (-4.70%) | 1,037,699 |
16 Dec 2022 | CNY | 32.38 | 32.38 | 30.6 | 31.9 | 31.9 | -0.16 (-0.50%) | 1,796,085 |
15 Dec 2022 | CNY | 32 | 32.5 | 31.55 | 32.06 | 32.06 | +0.06 (+0.19%) | 753,705 |
14 Dec 2022 | CNY | 31.82 | 32.27 | 31.79 | 32 | 32 | +0.3 (+0.95%) | 530,300 |
13 Dec 2022 | CNY | 32.66 | 33.2 | 31.7 | 31.7 | 31.7 | -1.2 (-3.65%) | 1,310,656 |
12 Dec 2022 | CNY | 32.56 | 33.09 | 31.98 | 32.9 | 32.9 | +0.32 (+0.98%) | 1,250,979 |
9 Dec 2022 | CNY | 33.19 | 33.55 | 32.5 | 32.58 | 32.58 | -0.63 (-1.90%) | 1,074,560 |
8 Dec 2022 | CNY | 33.97 | 34.1 | 33.2 | 33.21 | 33.21 | -0.96 (-2.81%) | 932,602 |
7 Dec 2022 | CNY | 34 | 34.4 | 33.18 | 34.17 | 34.17 | +0.06 (+0.18%) | 1,585,373 |
6 Dec 2022 | CNY | 34.32 | 35.2 | 33.98 | 34.11 | 34.11 | -0.5 (-1.44%) | 1,936,988 |
5 Dec 2022 | CNY | 34.14 | 35.68 | 34.14 | 34.61 | 34.61 | +0.35 (+1.02%) | 1,895,370 |
2 Dec 2022 | CNY | 33.4 | 35.1 | 33.19 | 34.26 | 34.26 | +0.78 (+2.33%) | 2,235,108 |
1 Dec 2022 | CNY | 33.6 | 34.73 | 33.13 | 33.48 | 33.48 | +0.42 (+1.27%) | 2,080,462 |
30 Nov 2022 | CNY | 32.9 | 33.3 | 32.28 | 33.06 | 33.06 | +0.36 (+1.10%) | 1,335,079 |
29 Nov 2022 | CNY | 33.02 | 34.17 | 32.65 | 32.7 | 32.7 | -0.6 (-1.80%) | 1,943,850 |
28 Nov 2022 | CNY | 34.06 | 34.41 | 32.94 | 33.3 | 33.3 | -0.57 (-1.68%) | 2,570,887 |
25 Nov 2022 | CNY | 36.03 | 36.04 | 33.87 | 33.87 | 33.87 | -1.82 (-5.10%) | 2,317,383 |
24 Nov 2022 | CNY | 38 | 38 | 35.05 | 35.69 | 35.69 | +0.73 (+2.09%) | 4,961,784 |
23 Nov 2022 | CNY | 33.92 | 35.1 | 33.12 | 34.96 | 34.96 | +0.76 (+2.22%) | 2,681,649 |
22 Nov 2022 | CNY | 34.6 | 35.19 | 33.92 | 34.2 | 34.2 | -0.29 (-0.84%) | 1,588,096 |
21 Nov 2022 | CNY | 34.2 | 35.03 | 33.89 | 34.49 | 34.49 | -0.13 (-0.38%) | 1,853,414 |
18 Nov 2022 | CNY | 35 | 35.11 | 34.51 | 34.62 | 34.62 | -0.47 (-1.34%) | 2,165,745 |
17 Nov 2022 | CNY | 33.4 | 35.49 | 32.56 | 35.09 | 35.09 | +1.81 (+5.44%) | 4,434,027 |
16 Nov 2022 | CNY | 33.55 | 33.85 | 33.12 | 33.28 | 33.28 | -0.34 (-1.01%) | 1,621,650 |
15 Nov 2022 | CNY | 33.65 | 34 | 33 | 33.62 | 33.62 | -0.28 (-0.83%) | 2,968,824 |