Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2023 | CNY | 27.2 | 27.2 | 26.4 | 26.9 | 26.9 | -0.19 (-0.70%) | 3,571,294 |
4 Jan 2023 | CNY | 27.87 | 27.99 | 26.83 | 27.09 | 27.09 | -0.76 (-2.73%) | 5,603,416 |
3 Jan 2023 | CNY | 27.31 | 28.18 | 27.28 | 27.85 | 27.85 | +0.85 (+3.15%) | 5,553,214 |
30 Dec 2022 | CNY | 28.1 | 28.19 | 26.91 | 27 | 27 | -1.5 (-5.26%) | 6,677,478 |
29 Dec 2022 | CNY | 27.35 | 28.5 | 27.03 | 28.5 | 28.5 | +1.06 (+3.86%) | 7,838,515 |
28 Dec 2022 | CNY | 28.1 | 28.38 | 27.34 | 27.44 | 27.44 | -0.53 (-1.89%) | 4,487,439 |
27 Dec 2022 | CNY | 29.58 | 29.76 | 27.35 | 27.97 | 27.97 | -1.98 (-6.61%) | 7,327,162 |
26 Dec 2022 | CNY | 30.68 | 31.21 | 29.48 | 29.95 | 29.95 | -0.48 (-1.58%) | 6,234,146 |
23 Dec 2022 | CNY | 30 | 32.23 | 29.98 | 30.43 | 30.43 | +0.46 (+1.53%) | 7,736,794 |
22 Dec 2022 | CNY | 32.23 | 32.28 | 29.97 | 29.97 | 29.97 | -2.34 (-7.24%) | 7,831,260 |
21 Dec 2022 | CNY | 32 | 33.28 | 31.76 | 32.31 | 32.31 | +0.33 (+1.03%) | 7,083,759 |
20 Dec 2022 | CNY | 33 | 33.4 | 31.38 | 31.98 | 31.98 | -1.66 (-4.93%) | 8,095,277 |
19 Dec 2022 | CNY | 35.5 | 35.66 | 33.38 | 33.64 | 33.64 | -2.56 (-7.07%) | 11,185,480 |
16 Dec 2022 | CNY | 33 | 38 | 32.68 | 36.2 | 36.2 | +3.54 (+10.84%) | 17,306,711 |
15 Dec 2022 | CNY | 32.94 | 34.06 | 32.52 | 32.66 | 32.66 | -0.36 (-1.09%) | 7,801,751 |
14 Dec 2022 | CNY | 35.71 | 35.71 | 32.88 | 33.02 | 33.02 | -4.48 (-11.95%) | 10,852,613 |
13 Dec 2022 | CNY | 35.72 | 39 | 34.3 | 37.5 | 37.5 | +0.66 (+1.79%) | 17,417,639 |
12 Dec 2022 | CNY | 31.78 | 38.36 | 31.78 | 36.84 | 36.84 | +4.57 (+14.16%) | 20,698,047 |
9 Dec 2022 | CNY | 31.63 | 33.98 | 31.63 | 32.27 | 32.27 | -1.73 (-5.09%) | 15,742,287 |
8 Dec 2022 | CNY | 33.85 | 36.5 | 33.03 | 34 | 34 | +2.64 (+8.42%) | 23,942,750 |
7 Dec 2022 | CNY | 28.01 | 31.36 | 28.01 | 31.36 | 31.36 | +5.23 (+20.02%) | 12,961,881 |
6 Dec 2022 | CNY | 26.87 | 27 | 25.88 | 26.13 | 26.13 | -0.77 (-2.86%) | 2,211,028 |
5 Dec 2022 | CNY | 27.38 | 27.38 | 26.72 | 26.9 | 26.9 | -0.07 (-0.26%) | 1,518,677 |
2 Dec 2022 | CNY | 26.65 | 27.49 | 26.65 | 26.97 | 26.97 | +0.01 (+0.04%) | 1,664,317 |
1 Dec 2022 | CNY | 27.83 | 28.1 | 26.72 | 26.96 | 26.96 | -0.83 (-2.99%) | 3,061,996 |
30 Nov 2022 | CNY | 27.54 | 28.5 | 27.2 | 27.79 | 27.79 | +0.14 (+0.51%) | 3,933,028 |
29 Nov 2022 | CNY | 26.34 | 27.73 | 26.34 | 27.65 | 27.65 | +0.62 (+2.29%) | 3,856,135 |
28 Nov 2022 | CNY | 26.3 | 27.7 | 26.12 | 27.03 | 27.03 | +0.11 (+0.41%) | 5,069,330 |
25 Nov 2022 | CNY | 27.23 | 27.27 | 26.31 | 26.92 | 26.92 | -0.31 (-1.14%) | 2,171,319 |
24 Nov 2022 | CNY | 27.6 | 27.81 | 27.02 | 27.23 | 27.23 | +0.23 (+0.85%) | 3,427,754 |